|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-10 | 37,900 | 6.65 | 6.70 | 6.61 | 6.67 | 00:00:00 | | 2002-06-11 | 130,000 | 6.65 | 6.85 | 6.61 | 6.75 | 00:00:00 | | 2002-06-12 | 116,500 | 6.65 | 6.75 | 6.25 | 6.27 | 00:00:00 | | 2002-06-13 | 100,400 | 6.30 | 6.30 | 5.80 | 6.08 | 00:00:00 | | 2002-06-14 | 18,400 | 6.00 | 6.35 | 6.00 | 6.35 | 00:00:00 | | 2002-06-17 | 37,700 | 6.35 | 6.40 | 6.20 | 6.25 | 00:00:00 | | 2002-06-18 | 142,800 | 6.40 | 6.40 | 6.20 | 6.31 | 00:00:00 | | 2002-06-19 | 71,300 | 6.35 | 6.44 | 6.35 | 6.44 | 00:00:00 | | 2002-06-20 | 32,400 | 6.50 | 6.50 | 6.40 | 6.40 | 00:00:00 | | 2002-06-21 | 4,300 | 6.40 | 6.45 | 6.30 | 6.30 | 00:00:00 | | 2002-06-24 | 10,700 | 6.30 | 6.30 | 6.00 | 6.20 | 00:00:00 | | 2002-06-25 | 36,200 | 6.25 | 6.25 | 6.00 | 6.00 | 00:00:00 | | 2002-06-26 | 270,600 | 6.00 | 6.06 | 6.00 | 6.00 | 00:00:00 | | 2002-06-27 | 53,100 | 6.38 | 6.38 | 5.95 | 6.19 | 00:00:00 | | 2002-06-28 | 31,500 | 6.15 | 6.30 | 5.75 | 6.00 | 00:00:00 | | 2002-07-02 | 11,800 | 5.75 | 6.05 | 5.75 | 6.00 | 00:00:00 | | 2002-07-03 | 134,500 | 6.00 | 6.00 | 5.80 | 5.80 | 00:00:00 | | 2002-07-04 | 900 | 5.80 | 5.80 | 5.80 | 5.80 | 00:00:00 | | 2002-07-05 | 34,000 | 5.85 | 5.85 | 5.50 | 5.70 | 00:00:00 | | 2002-07-08 | 13,600 | 5.75 | 5.88 | 5.75 | 5.88 | 00:00:00 | | 2002-07-09 | 2,000 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2002-07-10 | 43,900 | 5.75 | 5.98 | 5.75 | 5.98 | 00:00:00 | | 2002-07-11 | 7,600 | 5.81 | 6.00 | 5.81 | 5.87 | 00:00:00 | | 2002-07-12 | 39,700 | 5.81 | 5.90 | 5.81 | 5.89 | 00:00:00 | | 2002-07-15 | 305,200 | 5.90 | 5.97 | 5.80 | 5.80 | 00:00:00 | | 2002-07-16 | 272,000 | 5.60 | 5.81 | 5.60 | 5.81 | 00:00:00 | | 2002-07-17 | 8,500 | 5.75 | 5.75 | 5.70 | 5.72 | 00:00:00 | | 2002-07-18 | 6,400 | 5.60 | 5.60 | 5.50 | 5.50 | 00:00:00 | | 2002-07-19 | 2,900 | 5.60 | 5.60 | 5.40 | 5.48 | 00:00:00 | | 2002-07-22 | 21,700 | 5.35 | 5.40 | 5.00 | 5.00 | 00:00:00 | | 2002-07-23 | 20,900 | 4.75 | 5.20 | 4.60 | 4.67 | 00:00:00 | | 2002-07-24 | 58,200 | 4.60 | 4.85 | 4.50 | 4.80 | 00:00:00 | | 2002-07-25 | 31,700 | 4.75 | 4.95 | 4.75 | 4.95 | 00:00:00 | | 2002-07-26 | 14,100 | 4.90 | 5.00 | 4.90 | 5.00 | 00:00:00 | | 2002-07-29 | 5,300 | 4.90 | 5.00 | 4.83 | 5.00 | 00:00:00 | | 2002-07-30 | 2,400 | 4.85 | 4.99 | 4.85 | 4.99 | 00:00:00 | | 2002-07-31 | 539,800 | 4.91 | 5.15 | 4.91 | 5.00 | 00:00:00 | | 2002-08-01 | 3,100 | 5.01 | 5.01 | 5.00 | 5.00 | 00:00:00 | | 2002-08-02 | 16,000 | 5.08 | 5.08 | 5.00 | 5.00 | 00:00:00 | | 2002-08-06 | 10,200 | 4.95 | 5.03 | 4.95 | 5.03 | 00:00:00 | | 2002-08-07 | 211,900 | 5.00 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2002-08-09 | 54,600 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | | 2002-08-12 | 8,000 | 4.90 | 4.90 | 4.90 | 4.90 | 00:00:00 | | 2002-08-14 | 7,400 | 4.85 | 4.93 | 4.51 | 4.90 | 00:00:00 | | 2002-08-15 | 1,000 | 4.65 | 4.65 | 4.65 | 4.65 | 00:00:00 | | 2002-08-16 | 111,200 | 4.65 | 4.79 | 4.65 | 4.70 | 00:00:00 | | 2002-08-20 | 353,500 | 4.70 | 4.82 | 4.65 | 4.65 | 00:00:00 | | 2002-08-21 | 10,700 | 4.75 | 4.76 | 4.75 | 4.76 | 00:00:00 | | 2002-08-22 | 13,000 | 4.65 | 5.00 | 4.65 | 4.98 | 00:00:00 | | 2002-08-23 | 6,900 | 4.86 | 5.08 | 4.85 | 4.90 | 00:00:00 | | 2002-08-26 | 2,700 | 5.10 | 5.10 | 5.05 | 5.05 | 00:00:00 | | 2002-08-27 | 6,100 | 5.05 | 5.10 | 5.05 | 5.10 | 00:00:00 | | 2002-08-28 | 290,400 | 5.20 | 5.25 | 4.96 | 5.15 | 00:00:00 | | 2002-08-29 | 18,700 | 5.00 | 5.15 | 5.00 | 5.14 | 00:00:00 | | 2002-08-30 | 1,000 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2002-09-03 | 50,300 | 5.01 | 5.01 | 5.01 | 5.01 | 00:00:00 | | 2002-09-04 | 4,300 | 5.00 | 5.10 | 5.00 | 5.05 | 00:00:00 | | 2002-09-05 | 7,500 | 5.10 | 5.20 | 5.05 | 5.10 | 00:00:00 | | 2002-09-06 | 3,700 | 5.02 | 5.15 | 5.02 | 5.15 | 00:00:00 | | 2002-09-09 | 90,600 | 5.02 | 5.15 | 5.02 | 5.14 | 00:00:00 | | 2002-09-10 | 10,800 | 5.05 | 5.15 | 5.03 | 5.15 | 00:00:00 | | 2002-09-11 | 3,400 | 5.05 | 5.15 | 5.05 | 5.15 | 00:00:00 | | 2002-09-12 | 3,300 | 5.15 | 5.23 | 5.15 | 5.23 | 00:00:00 | | 2002-09-13 | 2,700 | 5.07 | 5.10 | 5.06 | 5.10 | 00:00:00 | | 2002-09-17 | 6,300 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2002-09-18 | 9,200 | 5.05 | 5.05 | 5.00 | 5.00 | 00:00:00 | | 2002-09-19 | 52,700 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | | 2002-09-20 | 6,500 | 4.90 | 5.00 | 4.90 | 5.00 | 00:00:00 | | 2002-09-23 | 14,400 | 5.00 | 5.00 | 4.85 | 4.89 | 00:00:00 | | 2002-09-24 | 7,000 | 4.80 | 4.80 | 4.76 | 4.77 | 00:00:00 | | 2002-09-25 | 28,000 | 4.52 | 4.67 | 4.52 | 4.58 | 00:00:00 | | 2002-09-26 | 41,700 | 4.60 | 4.64 | 4.51 | 4.64 | 00:00:00 | | 2002-09-27 | 46,200 | 4.58 | 4.58 | 4.50 | 4.50 | 00:00:00 | | 2002-09-30 | 38,200 | 4.45 | 4.70 | 4.25 | 4.60 | 00:00:00 | | 2002-10-01 | 3,200 | 4.70 | 4.72 | 4.61 | 4.72 | 00:00:00 | | 2002-10-02 | 1,300 | 4.75 | 4.75 | 4.70 | 4.70 | 00:00:00 | | 2002-10-03 | 297,200 | 4.55 | 4.55 | 4.30 | 4.50 | 00:00:00 | | 2002-10-04 | 162,000 | 4.50 | 4.50 | 4.15 | 4.37 | 00:00:00 | | 2002-10-07 | 54,200 | 4.20 | 4.22 | 4.16 | 4.20 | 00:00:00 | | 2002-10-08 | 252,000 | 4.20 | 4.20 | 3.80 | 3.85 | 00:00:00 | | 2002-10-09 | 69,300 | 3.76 | 3.92 | 3.75 | 3.90 | 00:00:00 | | 2002-10-10 | 172,400 | 3.99 | 4.15 | 3.97 | 4.05 | 00:00:00 | | 2002-10-11 | 52,800 | 4.15 | 4.35 | 4.15 | 4.26 | 00:00:00 | | 2002-10-15 | 36,200 | 4.11 | 4.25 | 4.11 | 4.15 | 00:00:00 | | 2002-10-16 | 8,000 | 4.15 | 4.25 | 4.15 | 4.16 | 00:00:00 | | 2002-10-17 | 15,300 | 4.72 | 4.72 | 4.40 | 4.55 | 00:00:00 | | 2002-10-18 | 22,400 | 4.55 | 4.64 | 4.50 | 4.58 | 00:00:00 | | 2002-10-22 | 39,800 | 4.60 | 4.99 | 4.59 | 4.75 | 00:00:00 | | 2002-10-24 | 2,000 | 4.80 | 5.00 | 4.80 | 4.85 | 00:00:00 | | 2002-10-25 | 12,400 | 4.50 | 5.20 | 4.50 | 5.20 | 00:00:00 | | 2002-10-28 | 32,100 | 5.05 | 5.24 | 4.60 | 5.10 | 00:00:00 | | 2002-10-29 | 39,300 | 5.00 | 5.18 | 5.00 | 5.02 | 00:00:00 | | 2002-10-30 | 1,800 | 5.24 | 5.24 | 5.03 | 5.03 | 00:00:00 | | 2002-10-31 | 60,800 | 5.10 | 5.15 | 5.10 | 5.10 | 00:00:00 | | 2002-11-01 | 27,200 | 5.06 | 5.10 | 5.06 | 5.10 | 00:00:00 | | 2002-11-04 | 6,400 | 5.02 | 5.05 | 5.00 | 5.00 | 00:00:00 | | 2002-11-05 | 17,300 | 5.01 | 5.10 | 5.01 | 5.10 | 00:00:00 | | 2002-11-06 | 32,700 | 5.08 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2002-11-07 | 28,400 | 5.00 | 5.05 | 5.00 | 5.00 | 00:00:00 | | 2002-11-08 | 2,000 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2002-11-11 | 46 | 5.02 | 5.10 | 5.02 | 5.02 | 00:00:00 | | 2002-11-12 | 171,300 | 5.05 | 5.05 | 5.04 | 5.04 | 00:00:00 | | 2002-11-13 | 13,200 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2002-11-14 | 7,900 | 5.10 | 5.20 | 5.10 | 5.20 | 00:00:00 | | 2002-11-15 | 6,500 | 5.20 | 5.20 | 5.10 | 5.15 | 00:00:00 | | 2002-11-18 | 2,700 | 5.23 | 5.23 | 5.20 | 5.20 | 00:00:00 | | 2002-11-19 | 17,000 | 5.22 | 5.22 | 5.12 | 5.20 | 00:00:00 | | 2002-11-20 | 3,400 | 5.22 | 5.22 | 5.12 | 5.12 | 00:00:00 | | 2002-11-21 | 249,900 | 5.12 | 5.20 | 5.10 | 5.15 | 00:00:00 | | 2002-11-22 | 1,900 | 5.23 | 5.23 | 5.12 | 5.12 | 00:00:00 | | 2002-11-25 | 69,700 | 5.10 | 5.20 | 5.10 | 5.12 | 00:00:00 | | 2002-11-26 | 6,400 | 5.16 | 5.20 | 5.16 | 5.20 | 00:00:00 | | 2002-11-27 | 14,500 | 5.21 | 5.25 | 5.12 | 5.16 | 00:00:00 | | 2002-11-28 | 36,300 | 5.22 | 5.22 | 5.12 | 5.20 | 00:00:00 | | 2002-11-29 | 10,800 | 5.23 | 5.70 | 5.23 | 5.50 | 00:00:00 | | 2002-12-02 | 3,900 | 5.60 | 5.75 | 5.60 | 5.68 | 00:00:00 | | 2002-12-03 | 13,200 | 5.60 | 5.65 | 5.26 | 5.30 | 00:00:00 | | 2002-12-04 | 88,000 | 5.45 | 5.90 | 5.45 | 5.55 | 00:00:00 | | 2002-12-05 | 14,900 | 5.60 | 5.70 | 5.50 | 5.50 | 00:00:00 | | 2002-12-06 | 195,100 | 5.32 | 5.50 | 5.32 | 5.50 | 00:00:00 | | 2002-12-09 | 100 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
