|
INMET MNG CORP - [Ticker: IMN.TO] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | IMN.TO quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-17 | 29,600 | 2.95 | 3.00 | 2.80 | 2.80 | 00:00:00 | 2001-12-18 | 13,000 | 2.90 | 2.95 | 2.90 | 2.95 | 00:00:00 | 2001-12-19 | 19,100 | 2.85 | 2.90 | 2.80 | 2.90 | 00:00:00 | 2001-12-20 | 126,000 | 2.87 | 3.00 | 2.85 | 2.93 | 00:00:00 | 2001-12-21 | 314,800 | 2.90 | 2.96 | 2.87 | 2.95 | 00:00:00 | 2001-12-24 | 19,600 | 2.94 | 2.95 | 2.94 | 2.95 | 00:00:00 | 2001-12-27 | 29,500 | 2.97 | 3.05 | 2.96 | 3.04 | 00:00:00 | 2001-12-28 | 69,300 | 3.04 | 3.10 | 3.04 | 3.08 | 00:00:00 | 2001-12-31 | 40,800 | 3.05 | 3.18 | 3.05 | 3.15 | 00:00:00 | 2002-01-02 | 33,900 | 3.15 | 3.45 | 3.15 | 3.39 | 00:00:00 | 2002-01-03 | 38,300 | 3.30 | 3.31 | 3.20 | 3.20 | 00:00:00 | 2002-01-04 | 35,600 | 3.20 | 3.39 | 3.05 | 3.30 | 00:00:00 | 2002-01-07 | 101,700 | 3.33 | 3.45 | 3.20 | 3.30 | 00:00:00 | 2002-01-08 | 81,300 | 3.35 | 3.35 | 3.30 | 3.30 | 00:00:00 | 2002-01-09 | 159,900 | 3.32 | 3.34 | 3.25 | 3.30 | 00:00:00 | 2002-01-10 | 37,400 | 3.22 | 3.38 | 3.22 | 3.38 | 00:00:00 | 2002-01-11 | 105,100 | 3.33 | 3.55 | 3.30 | 3.54 | 00:00:00 | 2002-01-14 | 298,600 | 3.54 | 3.66 | 3.50 | 3.65 | 00:00:00 | 2002-01-15 | 545,700 | 3.60 | 3.75 | 3.50 | 3.60 | 00:00:00 | 2002-01-16 | 1,563,900 | 4.20 | 4.74 | 4.20 | 4.48 | 00:00:00 | 2002-01-17 | 177,900 | 4.41 | 4.48 | 4.25 | 4.39 | 00:00:00 | 2002-01-18 | 54,500 | 4.38 | 4.39 | 4.30 | 4.30 | 00:00:00 | 2002-01-21 | 71,100 | 4.20 | 4.30 | 4.20 | 4.21 | 00:00:00 | 2002-01-22 | 69,100 | 4.25 | 4.28 | 4.20 | 4.20 | 00:00:00 | 2002-01-23 | 161,600 | 4.28 | 4.30 | 4.25 | 4.30 | 00:00:00 | 2002-01-24 | 58,400 | 4.26 | 4.39 | 4.25 | 4.37 | 00:00:00 | 2002-01-25 | 98,200 | 4.32 | 4.45 | 4.32 | 4.45 | 00:00:00 | 2002-01-28 | 11,500 | 4.40 | 4.48 | 4.40 | 4.45 | 00:00:00 | 2002-01-29 | 32,800 | 4.40 | 4.48 | 4.40 | 4.45 | 00:00:00 | 2002-01-30 | 24,700 | 4.47 | 4.47 | 4.35 | 4.45 | 00:00:00 | 2002-01-31 | 630,900 | 4.50 | 4.55 | 4.45 | 4.50 | 00:00:00 | 2002-02-01 | 5,935 | 4.46 | 4.80 | 4.46 | 4.80 | 00:00:00 | 2002-02-04 | 639,500 | 4.85 | 4.95 | 4.70 | 4.90 | 00:00:00 | 2002-02-05 | 918,500 | 4.76 | 4.90 | 4.55 | 4.80 | 00:00:00 | 2002-02-06 | 178,300 | 4.85 | 4.85 | 4.75 | 4.75 | 00:00:00 | 2002-02-07 | 52,100 | 4.76 | 4.99 | 4.76 | 4.95 | 00:00:00 | 2002-02-08 | 1,063,200 | 4.93 | 4.99 | 4.80 | 4.80 | 00:00:00 | 2002-02-11 | 16,300 | 4.79 | 4.90 | 4.65 | 4.70 | 00:00:00 | 2002-02-12 | 47,500 | 4.70 | 4.70 | 4.56 | 4.67 | 00:00:00 | 2002-02-13 | 1,533,600 | 4.65 | 4.83 | 4.65 | 4.79 | 00:00:00 | 2002-02-14 | 285,000 | 4.79 | 4.85 | 4.75 | 4.80 | 00:00:00 | 2002-02-15 | 240,700 | 4.78 | 4.85 | 4.76 | 4.85 | 00:00:00 | 2002-02-18 | 104,000 | 4.80 | 4.85 | 4.80 | 4.85 | 00:00:00 | 2002-02-19 | 61,800 | 4.85 | 4.90 | 4.70 | 4.70 | 00:00:00 | 2002-02-20 | 257,000 | 4.75 | 4.75 | 4.55 | 4.65 | 00:00:00 | 2002-02-21 | 31,000 | 4.65 | 4.65 | 4.50 | 4.60 | 00:00:00 | 2002-02-22 | 64,900 | 4.60 | 4.60 | 4.50 | 4.53 | 00:00:00 | 2002-02-25 | 134,700 | 4.50 | 4.60 | 4.50 | 4.59 | 00:00:00 | 2002-02-26 | 180,900 | 4.61 | 4.79 | 4.56 | 4.75 | 00:00:00 | 2002-02-27 | 55,500 | 4.80 | 4.85 | 4.70 | 4.80 | 00:00:00 | 2002-02-28 | 63,500 | 4.80 | 4.80 | 4.73 | 4.75 | 00:00:00 | 2002-03-01 | 15,600 | 4.66 | 4.75 | 4.65 | 4.65 | 00:00:00 | 2002-03-04 | 131,800 | 4.70 | 4.90 | 4.70 | 4.85 | 00:00:00 | 2002-03-05 | 214,200 | 4.90 | 4.95 | 4.90 | 4.90 | 00:00:00 | 2002-03-06 | 102,800 | 4.95 | 4.98 | 4.80 | 4.85 | 00:00:00 | 2002-03-07 | 32,400 | 4.75 | 4.85 | 4.75 | 4.80 | 00:00:00 | 2002-03-08 | 8,600 | 4.75 | 4.80 | 4.75 | 4.80 | 00:00:00 | 2002-03-11 | 138,100 | 4.75 | 4.75 | 4.60 | 4.61 | 00:00:00 | 2002-03-12 | 50,400 | 4.60 | 4.60 | 4.51 | 4.54 | 00:00:00 | 2002-03-13 | 55,400 | 4.50 | 4.59 | 4.50 | 4.55 | 00:00:00 | 2002-03-14 | 20,800 | 4.51 | 4.55 | 4.51 | 4.55 | 00:00:00 | 2002-03-15 | 28,200 | 4.52 | 4.55 | 4.41 | 4.50 | 00:00:00 | 2002-03-18 | 522,200 | 4.60 | 4.65 | 4.50 | 4.65 | 00:00:00 | 2002-03-19 | 178,600 | 4.69 | 4.79 | 4.69 | 4.75 | 00:00:00 | 2002-03-20 | 64,600 | 4.79 | 4.79 | 4.65 | 4.75 | 00:00:00 | 2002-03-21 | 386,600 | 4.82 | 4.87 | 4.79 | 4.85 | 00:00:00 | 2002-03-22 | 533,500 | 4.90 | 5.25 | 4.85 | 5.25 | 00:00:00 | 2002-03-25 | 52,600 | 5.20 | 5.20 | 5.01 | 5.10 | 00:00:00 | 2002-03-26 | 230,700 | 5.10 | 5.40 | 5.00 | 5.30 | 00:00:00 | 2002-03-27 | 37,700 | 5.20 | 5.33 | 5.20 | 5.33 | 00:00:00 | 2002-03-28 | 581,800 | 5.35 | 5.68 | 5.35 | 5.60 | 00:00:00 | 2002-04-01 | 23,100 | 5.74 | 5.75 | 5.66 | 5.67 | 00:00:00 | 2002-04-02 | 103,800 | 5.74 | 5.74 | 5.50 | 5.65 | 00:00:00 | 2002-04-03 | 771,200 | 5.55 | 5.55 | 5.40 | 5.50 | 00:00:00 | 2002-04-04 | 53,500 | 5.50 | 5.50 | 5.10 | 5.26 | 00:00:00 | 2002-04-05 | 46,200 | 5.20 | 5.35 | 5.20 | 5.31 | 00:00:00 | 2002-04-08 | 9,600 | 5.25 | 5.34 | 5.25 | 5.34 | 00:00:00 | 2002-04-09 | 32,600 | 5.34 | 5.50 | 5.34 | 5.41 | 00:00:00 | 2002-04-10 | 17,700 | 5.45 | 5.50 | 5.45 | 5.45 | 00:00:00 | 2002-04-11 | 57,200 | 5.50 | 5.50 | 5.45 | 5.47 | 00:00:00 | 2002-04-12 | 18,700 | 5.45 | 5.47 | 5.37 | 5.45 | 00:00:00 | 2002-04-15 | 8,800 | 5.40 | 5.44 | 5.37 | 5.37 | 00:00:00 | 2002-04-16 | 59,900 | 5.37 | 5.44 | 5.32 | 5.32 | 00:00:00 | 2002-04-17 | 36,200 | 5.28 | 5.28 | 5.05 | 5.10 | 00:00:00 | 2002-04-18 | 122,600 | 5.10 | 5.10 | 5.00 | 5.03 | 00:00:00 | 2002-04-19 | 96,100 | 5.05 | 5.09 | 5.04 | 5.06 | 00:00:00 | 2002-04-22 | 14,500 | 5.05 | 5.10 | 5.02 | 5.10 | 00:00:00 | 2002-04-23 | 15,800 | 5.07 | 5.07 | 4.86 | 4.94 | 00:00:00 | 2002-04-24 | 21,500 | 4.92 | 4.95 | 4.50 | 4.75 | 00:00:00 | 2002-04-25 | 216,200 | 4.75 | 5.10 | 4.75 | 4.90 | 00:00:00 | 2002-04-26 | 13,000 | 5.00 | 5.00 | 4.90 | 5.00 | 00:00:00 | 2002-04-29 | 10,700 | 5.05 | 5.15 | 5.05 | 5.15 | 00:00:00 | 2002-04-30 | 900 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | 2002-05-01 | 49,600 | 5.10 | 5.10 | 5.00 | 5.10 | 00:00:00 | 2002-05-02 | 435,800 | 5.15 | 5.49 | 5.15 | 5.49 | 00:00:00 | 2002-05-03 | 96,500 | 5.57 | 5.80 | 5.52 | 5.80 | 00:00:00 | 2002-05-06 | 41,900 | 5.55 | 5.75 | 5.50 | 5.75 | 00:00:00 | 2002-05-07 | 40,500 | 5.75 | 5.75 | 5.61 | 5.65 | 00:00:00 | 2002-05-08 | 301,000 | 5.65 | 5.65 | 5.42 | 5.50 | 00:00:00 | 2002-05-09 | 36,300 | 5.50 | 5.61 | 5.50 | 5.50 | 00:00:00 | 2002-05-10 | 7,800 | 5.55 | 5.55 | 5.50 | 5.50 | 00:00:00 | 2002-05-13 | 8,000 | 5.25 | 5.50 | 5.25 | 5.50 | 00:00:00 | 2002-05-14 | 254,100 | 5.50 | 5.51 | 5.50 | 5.50 | 00:00:00 | 2002-05-15 | 14,100 | 5.37 | 5.50 | 5.35 | 5.50 | 00:00:00 | 2002-05-16 | 13,500 | 5.40 | 5.50 | 5.40 | 5.45 | 00:00:00 | 2002-05-17 | 322,100 | 5.50 | 5.60 | 5.45 | 5.60 | 00:00:00 | 2002-05-21 | 299,200 | 5.70 | 5.80 | 5.70 | 5.72 | 00:00:00 | 2002-05-22 | 7,400 | 5.65 | 5.74 | 5.60 | 5.65 | 00:00:00 | 2002-05-23 | 24,400 | 5.70 | 5.75 | 5.61 | 5.75 | 00:00:00 | 2002-05-24 | 361,600 | 5.70 | 5.70 | 5.56 | 5.65 | 00:00:00 | 2002-05-27 | 96,600 | 5.71 | 5.82 | 5.69 | 5.82 | 00:00:00 | 2002-05-28 | 103,700 | 5.80 | 6.10 | 5.78 | 6.02 | 00:00:00 | 2002-05-29 | 225,900 | 6.25 | 6.25 | 6.10 | 6.23 | 00:00:00 | 2002-05-30 | 1,355,900 | 6.24 | 6.45 | 6.24 | 6.41 | 00:00:00 | 2002-05-31 | 244,500 | 6.40 | 6.43 | 6.35 | 6.36 | 00:00:00 | 2002-06-03 | 436,600 | 6.50 | 6.75 | 6.36 | 6.75 | 00:00:00 | 2002-06-04 | 216,100 | 6.75 | 6.93 | 6.75 | 6.85 | 00:00:00 | 2002-06-05 | 135,900 | 6.75 | 6.75 | 6.30 | 6.49 | 00:00:00 | 2002-06-06 | 31,600 | 6.51 | 6.78 | 6.51 | 6.66 | 00:00:00 | 2002-06-07 | 125,300 | 6.75 | 6.75 | 6.66 | 6.70 | 00:00:00 | 2002-06-10 | 37,900 | 6.65 | 6.70 | 6.61 | 6.67 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|