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 (%)
Sep 30, 2009 0.2350 0.2350 0.2200 0.2200 3,600 -0.01(-6.38%)
Sep 29, 2009 0.2500 0.2500 0.2350 0.2350 8,000 -0.04(-12.96%)
Sep 28, 2009 0.2500 0.2700 0.2500 0.2700 2,000 +0.00(+0.00%)
Sep 25, 2009 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Sep 24, 2009 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Sep 23, 2009 0.2700 0.2700 0.2700 0.2700 5,000 +0.03(+10.20%)
Sep 22, 2009 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Sep 21, 2009 0.2450 0.2450 0.2450 0.2450 1,000 -0.05(-16.95%)
Sep 18, 2009 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 17, 2009 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 16, 2009 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 15, 2009 0.3000 0.3000 0.2950 0.2950 27,000 +0.05(+22.92%)
Sep 14, 2009 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-2.04%)
Sep 11, 2009 0.2500 0.2500 0.2450 0.2450 2,000 -0.01(-2.00%)
Sep 10, 2009 0.2550 0.2550 0.2500 0.2500 5,000 -0.02(-7.41%)
Sep 09, 2009 0.2700 0.2700 0.2700 0.2700 13,000 -0.04(-12.90%)
Sep 08, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 04, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 03, 2009 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Sep 02, 2009 0.3100 0.3100 0.3100 0.3100 2,000 +0.03(+12.73%)
Sep 01, 2009 0.2750 0.2750 0.2750 0.2750 2,000 -0.02(-6.78%)
Aug 31, 2009 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Aug 28, 2009 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Aug 27, 2009 0.2950 0.2950 0.2950 0.2950 5,000 +0.00(+0.00%)
Aug 26, 2009 0.2950 0.2950 0.2950 0.2950 1,300 +0.04(+15.69%)
Aug 25, 2009 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 24, 2009 0.2550 0.2550 0.2550 0.2550 1,000 +0.01(+2.00%)
Aug 21, 2009 0.3000 0.3000 0.2500 0.2500 20 +0.00(+0.00%)
Aug 20, 2009 0.2500 0.3000 0.2500 0.2500 20 -0.05(-16.67%)
Aug 19, 2009 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Aug 18, 2009 0.3000 0.3000 0.3000 0.3000 3,000 +0.07(+27.66%)
Aug 17, 2009 0.2700 0.2700 0.2350 0.2350 1,550 +0.00(+0.00%)
Aug 14, 2009 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 13, 2009 0.2350 0.2350 0.2350 0.2350 1,550 +0.00(+0.00%)
Aug 12, 2009 0.2700 0.2700 0.2350 0.2350 1,550 -0.04(-12.96%)
Aug 11, 2009 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Aug 10, 2009 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 07, 2009 0.2700 0.3250 0.2700 0.2700 496 -0.05(-16.92%)
Aug 06, 2009 0.3250 0.3250 0.3250 0.3250 9,000 +0.04(+14.04%)
Aug 05, 2009 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 04, 2009 0.2850 0.2850 0.2850 0.2850 50 +0.00(+0.00%)
Jul 31, 2009 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 30, 2009 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 29, 2009 0.3100 0.3100 0.2850 0.2850 275 -0.03(-8.06%)
Jul 28, 2009 0.3100 0.3100 0.3100 0.3100 12,000 -0.01(-3.13%)
Jul 27, 2009 0.3200 0.3200 0.3200 0.3200 35,000 +0.00(+0.00%)
Jul 24, 2009 0.3200 0.3200 0.3200 0.3200 60,000 +0.00(+0.00%)
Jul 23, 2009 0.3300 0.3300 0.3200 0.3200 20,000 +0.00(+0.00%)
Jul 22, 2009 0.3300 0.3300 0.3200 0.3200 20,000 -0.03(-8.57%)
Jul 21, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 20, 2009 0.3400 0.3500 0.3400 0.3500 15,000 +0.05(+16.67%)
Jul 17, 2009 0.2850 0.3000 0.2850 0.3000 13,000 +0.02(+5.26%)
Jul 16, 2009 0.2900 0.2900 0.2850 0.2850 8,000 -0.04(-10.94%)
Jul 15, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 14, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 13, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 10, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 09, 2009 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 08, 2009 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jul 07, 2009 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 06, 2009 0.3400 0.3400 0.3200 0.3200 4,500 -0.13(-28.89%)
Jul 03, 2009 0.4200 0.4500 0.4200 0.4500 13,100 +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.