|
 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 | | 2002-12-09 | 100 | 5.70 | 5.70 | 5.70 | 5.70 | 00:00:00 | | 2002-12-10 | 5,700 | 5.40 | 5.70 | 5.40 | 5.50 | 00:00:00 | | 2002-12-11 | 22,300 | 5.60 | 5.70 | 5.50 | 5.60 | 00:00:00 | | 2002-12-12 | 4,400 | 5.55 | 5.60 | 5.50 | 5.50 | 00:00:00 | | 2002-12-13 | 9,400 | 5.50 | 5.58 | 5.50 | 5.55 | 00:00:00 | | 2002-12-16 | 33,800 | 5.70 | 6.00 | 5.55 | 5.60 | 00:00:00 | | 2002-12-17 | 58,500 | 5.65 | 5.66 | 5.65 | 5.65 | 00:00:00 | | 2002-12-18 | 6,900 | 5.70 | 5.75 | 5.70 | 5.75 | 00:00:00 | | 2002-12-19 | 7,300 | 5.55 | 5.75 | 5.55 | 5.72 | 00:00:00 | | 2002-12-20 | 12,800 | 5.67 | 5.80 | 5.67 | 5.70 | 00:00:00 | | 2002-12-23 | 10,100 | 5.70 | 5.90 | 5.68 | 5.90 | 00:00:00 | | 2002-12-24 | 7,200 | 5.95 | 6.00 | 5.90 | 6.00 | 00:00:00 | | 2002-12-27 | 500 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2002-12-30 | 41,100 | 5.80 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2002-12-31 | 100 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2003-01-02 | 48,000 | 6.00 | 6.00 | 5.75 | 5.79 | 00:00:00 | | 2003-01-03 | 22,200 | 5.85 | 6.00 | 5.80 | 5.80 | 00:00:00 | | 2003-01-06 | 26,000 | 6.00 | 6.00 | 5.80 | 5.85 | 00:00:00 | | 2003-01-07 | 11,200 | 5.80 | 5.95 | 5.80 | 5.90 | 00:00:00 | | 2003-01-08 | 179,600 | 5.95 | 6.05 | 5.95 | 6.00 | 00:00:00 | | 2003-01-09 | 351,600 | 6.00 | 6.00 | 5.95 | 5.95 | 00:00:00 | | 2003-01-10 | 19,100 | 5.95 | 6.00 | 5.90 | 5.95 | 00:00:00 | | 2003-01-13 | 19,700 | 6.10 | 6.25 | 6.05 | 6.14 | 00:00:00 | | 2003-01-14 | 27,100 | 6.05 | 6.15 | 5.90 | 6.00 | 00:00:00 | | 2003-01-15 | 4,900 | 6.05 | 6.15 | 6.05 | 6.10 | 00:00:00 | | 2003-01-16 | 318,000 | 6.10 | 6.25 | 6.10 | 6.25 | 00:00:00 | | 2003-01-17 | 175,700 | 6.25 | 6.25 | 6.15 | 6.15 | 00:00:00 | | 2003-01-20 | 11,000 | 6.35 | 6.35 | 6.12 | 6.21 | 00:00:00 | | 2003-01-21 | 17,200 | 6.40 | 6.40 | 6.15 | 6.20 | 00:00:00 | | 2003-01-22 | 67,100 | 6.20 | 6.25 | 6.20 | 6.20 | 00:00:00 | | 2003-01-23 | 83,800 | 6.25 | 6.30 | 6.22 | 6.25 | 00:00:00 | | 2003-01-24 | 23,900 | 6.32 | 6.40 | 6.25 | 6.30 | 00:00:00 | | 2003-01-27 | 10,500 | 6.35 | 6.35 | 6.25 | 6.30 | 00:00:00 | | 2003-01-28 | 19,700 | 6.25 | 6.25 | 6.15 | 6.20 | 00:00:00 | | 2003-01-29 | 109,800 | 6.15 | 6.15 | 5.40 | 6.00 | 00:00:00 | | 2003-01-30 | 8,300 | 5.85 | 6.00 | 5.76 | 5.76 | 00:00:00 | | 2003-01-31 | 12,000 | 5.90 | 5.90 | 5.70 | 5.75 | 00:00:00 | | 2003-02-03 | 13,300 | 5.76 | 6.00 | 5.76 | 6.00 | 00:00:00 | | 2003-02-04 | 72,000 | 6.00 | 6.22 | 6.00 | 6.22 | 00:00:00 | | 2003-02-05 | 4,500 | 6.20 | 6.20 | 6.20 | 6.20 | 00:00:00 | | 2003-02-06 | 400,900 | 6.15 | 6.50 | 6.00 | 6.50 | 00:00:00 | | 2003-02-07 | 312,200 | 6.50 | 6.59 | 6.40 | 6.49 | 00:00:00 | | 2003-02-10 | 20,300 | 6.40 | 6.48 | 6.40 | 6.40 | 00:00:00 | | 2003-02-11 | 419,300 | 6.40 | 6.59 | 6.40 | 6.50 | 00:00:00 | | 2003-02-12 | 178,700 | 6.50 | 6.50 | 6.30 | 6.40 | 00:00:00 | | 2003-02-13 | 8,700 | 6.35 | 6.40 | 6.30 | 6.35 | 00:00:00 | | 2003-02-14 | 3,500 | 6.30 | 6.40 | 6.30 | 6.30 | 00:00:00 | | 2003-02-17 | 6,100 | 6.15 | 6.35 | 6.15 | 6.35 | 00:00:00 | | 2003-02-18 | 60,000 | 6.30 | 6.55 | 6.30 | 6.45 | 00:00:00 | | 2003-02-19 | 301,700 | 6.40 | 6.55 | 6.25 | 6.42 | 00:00:00 | | 2003-02-20 | 58,100 | 6.42 | 6.55 | 6.42 | 6.50 | 00:00:00 | | 2003-02-21 | 5,300 | 6.50 | 6.55 | 6.50 | 6.55 | 00:00:00 | | 2003-02-24 | 28,200 | 6.55 | 6.55 | 6.50 | 6.55 | 00:00:00 | | 2003-02-25 | 44,200 | 6.46 | 6.55 | 6.45 | 6.45 | 00:00:00 | | 2003-02-26 | 15,100 | 6.55 | 6.55 | 6.45 | 6.45 | 00:00:00 | | 2003-02-27 | 29,700 | 6.45 | 6.55 | 6.41 | 6.41 | 00:00:00 | | 2003-02-28 | 287,400 | 6.40 | 6.60 | 6.40 | 6.60 | 00:00:00 | | 2003-03-03 | 2,500 | 6.43 | 6.60 | 6.43 | 6.60 | 00:00:00 | | 2003-03-04 | 185,600 | 6.60 | 6.65 | 6.50 | 6.50 | 00:00:00 | | 2003-03-05 | 6,700 | 6.50 | 6.50 | 6.45 | 6.45 | 00:00:00 | | 2003-03-06 | 4,900 | 6.35 | 6.45 | 6.35 | 6.35 | 00:00:00 | | 2003-03-07 | 5,600 | 6.20 | 6.20 | 6.10 | 6.10 | 00:00:00 | | 2003-03-10 | 12,200 | 5.85 | 5.85 | 5.50 | 5.71 | 00:00:00 | | 2003-03-11 | 6,500 | 5.80 | 5.80 | 5.75 | 5.75 | 00:00:00 | | 2003-03-12 | 5,900 | 5.70 | 5.75 | 5.65 | 5.75 | 00:00:00 | | 2003-03-13 | 28,900 | 5.65 | 5.90 | 5.65 | 5.90 | 00:00:00 | | 2003-03-14 | 26,400 | 5.70 | 6.00 | 5.70 | 5.91 | 00:00:00 | | 2003-03-17 | 3,200 | 5.85 | 5.90 | 5.85 | 5.90 | 00:00:00 | | 2003-03-18 | 72,900 | 5.80 | 6.40 | 5.80 | 6.40 | 00:00:00 | | 2003-03-19 | 18,300 | 6.05 | 6.50 | 6.05 | 6.30 | 00:00:00 | | 2003-03-20 | 3,600 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2003-03-21 | 18,100 | 6.20 | 6.30 | 6.16 | 6.30 | 00:00:00 | | 2003-03-24 | 8,900 | 6.30 | 6.45 | 6.30 | 6.45 | 00:00:00 | | 2003-03-25 | 600 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2003-03-26 | 8,600 | 6.25 | 6.40 | 6.25 | 6.40 | 00:00:00 | | 2003-03-27 | 332,700 | 6.75 | 7.25 | 6.00 | 6.01 | 00:00:00 | | 2003-03-28 | 658,900 | 6.13 | 6.35 | 6.13 | 6.20 | 00:00:00 | | 2003-03-31 | 50,200 | 6.20 | 6.50 | 6.20 | 6.25 | 00:00:00 | | 2003-04-01 | 500 | 6.40 | 6.49 | 6.40 | 6.49 | 00:00:00 | | 2003-04-02 | 7,700 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2003-04-03 | 118,200 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2003-04-04 | 15,700 | 6.49 | 6.49 | 6.25 | 6.25 | 00:00:00 | | 2003-04-07 | 1,600 | 6.25 | 6.38 | 6.25 | 6.25 | 00:00:00 | | 2003-04-08 | 16,500 | 6.15 | 6.35 | 6.15 | 6.20 | 00:00:00 | | 2003-04-09 | 4,900 | 6.25 | 6.25 | 6.10 | 6.10 | 00:00:00 | | 2003-04-10 | 4,000 | 6.00 | 6.10 | 5.80 | 6.10 | 00:00:00 | | 2003-04-11 | 32,600 | 6.10 | 6.10 | 5.82 | 5.85 | 00:00:00 | | 2003-04-14 | 5,700 | 5.85 | 5.90 | 5.80 | 5.80 | 00:00:00 | | 2003-04-15 | 2,600 | 6.10 | 6.15 | 5.90 | 5.90 | 00:00:00 | | 2003-04-16 | 1,900 | 5.90 | 6.00 | 5.90 | 6.00 | 00:00:00 | | 2003-04-17 | 207,500 | 5.85 | 6.00 | 5.85 | 6.00 | 00:00:00 | | 2003-04-21 | 5,100 | 6.10 | 6.20 | 6.00 | 6.00 | 00:00:00 | | 2003-04-22 | 3,000 | 6.10 | 6.15 | 6.10 | 6.10 | 00:00:00 | | 2003-04-23 | 18,300 | 6.15 | 6.30 | 6.10 | 6.10 | 00:00:00 | | 2003-04-24 | 9,900 | 5.91 | 6.05 | 5.91 | 6.00 | 00:00:00 | | 2003-04-25 | 131,500 | 6.00 | 6.20 | 6.00 | 6.20 | 00:00:00 | | 2003-04-28 | 309,000 | 6.05 | 6.20 | 6.05 | 6.15 | 00:00:00 | | 2003-04-29 | 46,400 | 6.00 | 6.15 | 6.00 | 6.15 | 00:00:00 | | 2003-04-30 | 422,700 | 6.25 | 6.40 | 6.25 | 6.40 | 00:00:00 | | 2003-05-01 | 116,800 | 6.30 | 6.60 | 6.30 | 6.60 | 00:00:00 | | 2003-05-02 | 53,600 | 6.75 | 7.00 | 6.65 | 6.80 | 00:00:00 | | 2003-05-05 | 9,300 | 6.85 | 6.85 | 6.75 | 6.75 | 00:00:00 | | 2003-05-06 | 579,700 | 6.75 | 6.75 | 6.70 | 6.75 | 00:00:00 | | 2003-05-07 | 26,300 | 6.75 | 6.85 | 6.75 | 6.85 | 00:00:00 | | 2003-05-08 | 658,700 | 6.85 | 6.90 | 6.80 | 6.90 | 00:00:00 | | 2003-05-09 | 105,900 | 6.85 | 6.90 | 6.85 | 6.90 | 00:00:00 | | 2003-05-12 | 9,300 | 6.90 | 6.95 | 6.89 | 6.95 | 00:00:00 | | 2003-05-13 | 308,400 | 6.95 | 6.95 | 6.90 | 6.95 | 00:00:00 | | 2003-05-14 | 854,500 | 6.90 | 6.95 | 6.81 | 6.85 | 00:00:00 | | 2003-05-15 | 80,100 | 6.95 | 7.00 | 6.85 | 6.95 | 00:00:00 | | 2003-05-16 | 4,300 | 7.00 | 7.00 | 6.80 | 6.80 | 00:00:00 | | 2003-05-20 | 96,400 | 6.90 | 6.95 | 6.90 | 6.95 | 00:00:00 | | 2003-05-21 | 73,500 | 6.90 | 7.00 | 6.90 | 6.95 | 00:00:00 | | 2003-05-22 | 270,700 | 7.00 | 7.03 | 6.90 | 7.00 | 00:00:00 | | 2003-05-23 | 11,300 | 6.99 | 7.42 | 6.99 | 7.42 | 00:00:00 | | 2003-05-26 | 2,000 | 7.20 | 7.20 | 7.05 | 7.05 | 00:00:00 | | 2003-05-27 | 27,900 | 7.05 | 7.20 | 7.00 | 7.10 | 00:00:00 | | 2003-05-28 | 9,000 | 7.14 | 7.18 | 7.00 | 7.18 | 00:00:00 | | 2003-05-29 | 3,200 | 7.13 | 7.13 | 7.00 | 7.00 | 00:00:00 | | 2003-05-30 | 10,100 | 7.15 | 7.20 | 7.00 | 7.00 | 00:00:00 | | 2003-06-02 | 5,900 | 7.02 | 7.20 | 7.00 | 7.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
