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 (%)
Apr 28, 2017 0.4500 0.4750 0.4500 0.4750 43,350 +0.01(+3.26%)
Apr 27, 2017 0.4000 0.4600 0.3800 0.4600 146,200 +0.03(+5.75%)
Apr 26, 2017 0.4500 0.4500 0.4150 0.4350 32,630 -0.03(-7.45%)
Apr 25, 2017 0.4450 0.4700 0.4300 0.4700 43,300 +0.02(+4.44%)
Apr 24, 2017 0.4450 0.4500 0.4450 0.4500 17,000 +0.02(+3.45%)
Apr 21, 2017 0.4450 0.4450 0.4350 0.4350 8,500 -0.02(-3.33%)
Apr 20, 2017 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+3.45%)
Apr 19, 2017 0.4350 0.4350 0.4350 0.4350 4,000 +0.01(+1.16%)
Apr 17, 2017 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Apr 13, 2017 0.4500 0.4500 0.4500 0.4500 500 +0.01(+2.27%)
Apr 12, 2017 0.4450 0.4450 0.4400 0.4400 7,500 -0.03(-6.38%)
Apr 11, 2017 0.4700 0.4700 0.4700 0.4700 7,350 +0.02(+4.44%)
Apr 10, 2017 0.4500 0.4500 0.4500 0.4500 5,100 +0.00(+0.00%)
Apr 07, 2017 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+2.27%)
Apr 06, 2017 0.4700 0.4700 0.4400 0.4400 25,350 -0.03(-5.38%)
Apr 05, 2017 0.4600 0.4650 0.4600 0.4650 18,500 +0.02(+4.49%)
Apr 04, 2017 0.4450 0.4600 0.4450 0.4450 12,500 -0.02(-3.26%)
Apr 03, 2017 0.4600 0.4600 0.4600 0.4600 4,000 -0.01(-1.08%)
Mar 30, 2017 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Mar 29, 2017 0.4600 0.4600 0.4600 0.4600 29,000 +0.01(+2.22%)
Mar 28, 2017 0.4550 0.4550 0.4500 0.4500 23,300 -0.01(-2.17%)
Mar 27, 2017 0.4600 0.4700 0.4450 0.4600 40,245 -0.01(-2.13%)
Mar 24, 2017 0.4800 0.4800 0.4550 0.4700 74,500 -0.01(-2.08%)
Mar 23, 2017 0.4600 0.4800 0.4600 0.4800 131,300 +0.02(+4.35%)
Mar 22, 2017 0.4350 0.4600 0.4300 0.4600 76,219 +0.04(+9.52%)
Mar 21, 2017 0.4200 0.4200 0.4200 0.4200 500 -0.02(-4.55%)
Mar 20, 2017 0.4350 0.4400 0.4000 0.4400 56,087 +0.01(+1.15%)
Mar 17, 2017 0.4200 0.4350 0.4200 0.4350 58,000 +0.02(+4.82%)
Mar 16, 2017 0.4250 0.4300 0.4150 0.4150 21,000 +0.00(+0.00%)
Mar 14, 2017 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Mar 09, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Mar 08, 2017 0.4200 0.4200 0.4200 0.4200 3,500 +0.00(+0.00%)
Mar 06, 2017 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Mar 03, 2017 0.4300 0.4300 0.4150 0.4150 31,512 +0.00(+0.00%)
Mar 02, 2017 0.4150 0.4150 0.4150 0.4150 2,000 -0.02(-3.49%)
Mar 01, 2017 0.4200 0.4300 0.4200 0.4300 7,500 -0.01(-2.27%)
Feb 28, 2017 0.4650 0.4650 0.4150 0.4400 168,315 +0.01(+1.15%)
Feb 27, 2017 0.4100 0.4500 0.4000 0.4350 137,600 +0.05(+12.99%)
Feb 24, 2017 0.3950 0.3950 0.3850 0.3850 22,500 +0.01(+1.32%)
Feb 23, 2017 0.3850 0.3850 0.3800 0.3800 6,500 -0.02(-5.00%)
Feb 22, 2017 0.3950 0.4000 0.3950 0.4000 19,000 +0.00(+0.00%)
Feb 21, 2017 0.4050 0.4350 0.4000 0.4000 51,000 -0.01(-2.44%)
Feb 17, 2017 0.4100 0.4100 0.4100 0 +0.03(+9.33%)
Feb 16, 2017 0.4000 0.4000 0.3650 0.3750 69,000 -0.03(-8.54%)
Feb 15, 2017 0.4050 0.4100 0.4000 0.4100 11,500 +0.01(+2.50%)
Feb 14, 2017 0.4150 0.4250 0.4000 0.4000 28,500 -0.02(-4.76%)
Feb 13, 2017 0.4300 0.4300 0.4150 0.4200 16,800 -0.01(-2.33%)
Feb 10, 2017 0.4000 0.4300 0.4000 0.4300 34,500 +0.03(+8.86%)
Feb 09, 2017 0.4000 0.4250 0.3950 0.3950 35,400 -0.01(-1.25%)
Feb 08, 2017 0.4000 0.4050 0.4000 0.4000 8,000 -0.01(-1.23%)
Feb 07, 2017 0.4000 0.4100 0.4000 0.4050 30,000 +0.01(+1.25%)
Feb 06, 2017 0.4000 0.4000 0.3950 0.4000 14,000 +0.01(+2.56%)
Feb 03, 2017 0.4050 0.4050 0.3900 0.3900 26,500 -0.02(-3.70%)
Feb 02, 2017 0.3900 0.4050 0.3800 0.4050 370,500 +0.01(+1.25%)
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.