Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highcliff Metals Corp (TSV: IMA )

0.0150 UNCHANGED
Last Price Updated: 9:43 AM EDT, Sep 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 29, 2016 0.2700 0.2850 0.2700 0.2850 16,000 +0.00(+0.00%)
Jun 28, 2016 0.2750 0.2850 0.2700 0.2850 11,000 +0.00(+0.00%)
Jun 27, 2016 0.2850 0.2850 0.2850 0.2850 1,500 +0.01(+3.64%)
Jun 24, 2016 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-3.51%)
Jun 23, 2016 0.2800 0.2850 0.2650 0.2850 13,850 +0.00(+0.00%)
Jun 22, 2016 0.3000 0.3000 0.2650 0.2850 27,500 -0.02(-5.00%)
Jun 21, 2016 0.3050 0.3100 0.3000 0.3000 4,000 -0.01(-3.23%)
Jun 20, 2016 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Jun 17, 2016 0.3000 0.3100 0.3000 0.3100 17,500 +0.01(+3.33%)
Jun 16, 2016 0.3000 0.3100 0.3000 0.3000 117,500 -0.01(-3.23%)
Jun 15, 2016 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Jun 14, 2016 0.3200 0.3400 0.3000 0.3100 47,000 -0.03(-7.46%)
Jun 13, 2016 0.3100 0.3350 0.3100 0.3350 18,707 +0.01(+1.52%)
Jun 10, 2016 0.3250 0.3300 0.3150 0.3300 45,500 +0.02(+6.45%)
Jun 09, 2016 0.2900 0.3300 0.2900 0.3100 64,000 +0.01(+3.33%)
Jun 08, 2016 0.3000 0.3000 0.2900 0.3000 9,850 +0.01(+1.69%)
Jun 07, 2016 0.2950 0.2950 0.2850 0.2950 7,000 +0.01(+3.51%)
Jun 06, 2016 0.2800 0.2850 0.2800 0.2850 17,200 +0.00(+1.79%)
Jun 02, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 01, 2016 0.2500 0.2800 0.2400 0.2800 302,500 +0.03(+9.80%)
May 31, 2016 0.2650 0.2650 0.2500 0.2550 61,275 -0.02(-5.56%)
May 30, 2016 0.2750 0.2750 0.2700 0.2700 22,000 +0.00(+0.00%)
May 27, 2016 0.2650 0.2700 0.2650 0.2700 8,000 +0.00(+0.00%)
May 26, 2016 0.2650 0.2700 0.2550 0.2700 14,625 +0.03(+12.50%)
May 25, 2016 0.2500 0.2500 0.2400 0.2400 250,900 -0.03(-9.43%)
May 24, 2016 0.2550 0.2650 0.2550 0.2650 5,000 +0.02(+8.16%)
May 20, 2016 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
May 19, 2016 0.2300 0.2300 0.2250 0.2250 14,000 -0.01(-2.17%)
May 18, 2016 0.2350 0.2350 0.2300 0.2300 11,000 -0.01(-6.12%)
May 16, 2016 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
May 13, 2016 0.2200 0.2400 0.2200 0.2400 23,000 +0.01(+6.67%)
May 12, 2016 0.2300 0.2300 0.2250 0.2250 16,500 +0.00(+0.00%)
May 10, 2016 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
May 09, 2016 0.2350 0.2400 0.2300 0.2400 52,400 -0.02(-5.88%)
May 06, 2016 0.2550 0.2550 0.2550 0.2550 6,000 +0.01(+4.08%)
May 05, 2016 0.2250 0.2450 0.2200 0.2450 5,000 +0.02(+8.89%)
May 03, 2016 0.2250 0.2250 0.2250 100 -0.01(-6.25%)
May 02, 2016 0.2250 0.2500 0.2250 0.2400 20,600 +0.01(+6.67%)
Apr 29, 2016 0.2250 0.2250 0.2250 0.2250 1,230 +0.00(+0.00%)
Apr 28, 2016 0.2000 0.2250 0.2000 0.2250 7,050 +0.02(+7.14%)
Apr 27, 2016 0.2100 0.2100 0.2100 0.2100 3,200 +0.00(+0.00%)
Apr 26, 2016 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Apr 21, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Apr 20, 2016 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Apr 19, 2016 0.1950 0.2000 0.1950 0.2000 3,600 +0.00(+0.00%)
Apr 14, 2016 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Apr 13, 2016 0.2050 0.2250 0.2050 0.2250 80,500 +0.02(+9.76%)
Apr 12, 2016 0.2050 0.2050 0.2050 0.2050 4,410 -0.01(-2.38%)
Apr 11, 2016 0.2250 0.2250 0.2100 0.2100 13,500 -0.02(-6.67%)
Apr 08, 2016 0.2300 0.2300 0.2250 0.2250 10,000 -0.01(-2.17%)
Apr 07, 2016 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Apr 06, 2016 0.2300 0.2300 0.2300 0.2300 700 -0.00(-2.13%)
Apr 05, 2016 0.2300 0.2350 0.2300 0.2350 33,000 +0.00(+2.17%)
Apr 04, 2016 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.