|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-02 | 5,900 | 7.02 | 7.20 | 7.00 | 7.20 | 00:00:00 | | 2003-06-04 | 9,800 | 7.05 | 7.10 | 6.95 | 7.00 | 00:00:00 | | 2003-06-05 | 19,800 | 7.08 | 7.10 | 6.95 | 6.95 | 00:00:00 | | 2003-06-06 | 8,500 | 6.95 | 7.00 | 6.80 | 7.00 | 00:00:00 | | 2003-06-10 | 2,200 | 6.95 | 7.00 | 6.77 | 7.00 | 00:00:00 | | 2003-06-11 | 3,200 | 6.80 | 6.95 | 6.80 | 6.95 | 00:00:00 | | 2003-06-12 | 16,700 | 6.76 | 7.10 | 6.76 | 7.10 | 00:00:00 | | 2003-06-13 | 7,400 | 7.10 | 7.10 | 6.80 | 7.00 | 00:00:00 | | 2003-06-16 | 3,600 | 7.00 | 7.08 | 7.00 | 7.08 | 00:00:00 | | 2003-06-17 | 23,900 | 7.00 | 7.10 | 7.00 | 7.09 | 00:00:00 | | 2003-06-18 | 18,200 | 7.00 | 7.09 | 7.00 | 7.09 | 00:00:00 | | 2003-06-19 | 15,500 | 7.09 | 7.09 | 6.96 | 6.96 | 00:00:00 | | 2003-06-20 | 10,900 | 6.97 | 7.00 | 6.97 | 6.99 | 00:00:00 | | 2003-06-23 | 8,600 | 6.96 | 6.99 | 6.80 | 6.80 | 00:00:00 | | 2003-06-24 | 14,400 | 6.75 | 6.90 | 6.75 | 6.90 | 00:00:00 | | 2003-06-25 | 2,000 | 6.85 | 6.85 | 6.85 | 6.85 | 00:00:00 | | 2003-06-26 | 4,300 | 6.80 | 6.80 | 6.72 | 6.80 | 00:00:00 | | 2003-06-27 | 28,100 | 6.80 | 6.80 | 6.65 | 6.65 | 00:00:00 | | 2003-06-30 | 5,900 | 6.68 | 6.90 | 6.68 | 6.85 | 00:00:00 | | 2003-07-02 | 9,300 | 6.78 | 6.80 | 6.75 | 6.75 | 00:00:00 | | 2003-07-03 | 1,200 | 6.65 | 6.65 | 6.65 | 6.65 | 00:00:00 | | 2003-07-04 | 2,000 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2003-07-07 | 7,000 | 6.71 | 6.95 | 6.71 | 6.95 | 00:00:00 | | 2003-07-08 | 11,900 | 6.90 | 6.90 | 6.90 | 6.90 | 00:00:00 | | 2003-07-09 | 2,000 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2003-07-11 | 4,000 | 7.00 | 7.00 | 6.85 | 7.00 | 00:00:00 | | 2003-07-14 | 95,400 | 7.00 | 7.05 | 6.90 | 7.05 | 00:00:00 | | 2003-07-15 | 178,300 | 7.00 | 7.00 | 6.90 | 7.00 | 00:00:00 | | 2003-07-16 | 15,400 | 6.90 | 7.15 | 6.90 | 7.15 | 00:00:00 | | 2003-07-17 | 143,700 | 7.15 | 7.15 | 7.10 | 7.15 | 00:00:00 | | 2003-07-18 | 235,600 | 7.00 | 7.20 | 7.00 | 7.15 | 00:00:00 | | 2003-07-21 | 1,900 | 7.15 | 7.20 | 7.15 | 7.20 | 00:00:00 | | 2003-07-22 | 226,000 | 7.25 | 7.50 | 7.20 | 7.30 | 00:00:00 | | 2003-07-23 | 89,300 | 7.45 | 7.50 | 7.37 | 7.45 | 00:00:00 | | 2003-07-24 | 22,900 | 7.45 | 7.50 | 7.45 | 7.45 | 00:00:00 | | 2003-07-25 | 824,300 | 7.49 | 7.65 | 7.45 | 7.54 | 00:00:00 | | 2003-07-28 | 183,000 | 7.75 | 7.98 | 7.65 | 7.85 | 00:00:00 | | 2003-07-29 | 427,100 | 7.80 | 8.20 | 7.80 | 8.14 | 00:00:00 | | 2003-07-30 | 214,400 | 8.10 | 8.20 | 8.05 | 8.20 | 00:00:00 | | 2003-07-31 | 941,500 | 8.25 | 8.50 | 8.20 | 8.49 | 00:00:00 | | 2003-08-01 | 797,200 | 8.49 | 8.64 | 8.32 | 8.55 | 00:00:00 | | 2003-08-05 | 291,800 | 8.40 | 8.50 | 8.40 | 8.40 | 00:00:00 | | 2003-08-06 | 60,200 | 8.40 | 8.55 | 8.40 | 8.40 | 00:00:00 | | 2003-08-07 | 54,800 | 8.45 | 8.50 | 8.35 | 8.40 | 00:00:00 | | 2003-08-08 | 22,100 | 8.40 | 8.55 | 8.40 | 8.46 | 00:00:00 | | 2003-08-11 | 34,700 | 8.57 | 8.65 | 8.40 | 8.50 | 00:00:00 | | 2003-08-12 | 164,800 | 8.40 | 8.55 | 8.40 | 8.50 | 00:00:00 | | 2003-08-13 | 38,100 | 8.55 | 8.60 | 8.50 | 8.50 | 00:00:00 | | 2003-08-14 | 15,600 | 8.50 | 8.60 | 8.50 | 8.60 | 00:00:00 | | 2003-08-15 | 14,800 | 8.60 | 8.65 | 8.55 | 8.65 | 00:00:00 | | 2003-08-18 | 12,100 | 8.55 | 8.65 | 8.55 | 8.65 | 00:00:00 | | 2003-08-19 | 39,200 | 8.65 | 8.70 | 8.50 | 8.70 | 00:00:00 | | 2003-08-20 | 357,400 | 8.75 | 8.80 | 8.70 | 8.70 | 00:00:00 | | 2003-08-21 | 127,800 | 8.75 | 9.00 | 8.75 | 9.00 | 00:00:00 | | 2003-08-22 | 11,100 | 8.86 | 8.86 | 8.80 | 8.85 | 00:00:00 | | 2003-08-25 | 6,100 | 8.80 | 8.90 | 8.80 | 8.90 | 00:00:00 | | 2003-08-26 | 157,000 | 8.95 | 9.15 | 8.95 | 9.00 | 00:00:00 | | 2003-08-27 | 4,800 | 8.90 | 8.90 | 8.85 | 8.85 | 00:00:00 | | 2003-08-28 | 19,200 | 9.15 | 9.15 | 8.90 | 8.95 | 00:00:00 | | 2003-08-29 | 8,300 | 9.00 | 9.10 | 8.90 | 9.10 | 00:00:00 | | 2003-09-02 | 594,000 | 9.00 | 9.10 | 8.85 | 9.00 | 00:00:00 | | 2003-09-03 | 19,400 | 9.00 | 9.00 | 8.90 | 9.00 | 00:00:00 | | 2003-09-04 | 24,500 | 9.05 | 9.15 | 8.90 | 9.00 | 00:00:00 | | 2003-09-05 | 18,500 | 9.00 | 9.00 | 8.85 | 8.85 | 00:00:00 | | 2003-09-08 | 24,900 | 8.85 | 8.90 | 8.80 | 8.80 | 00:00:00 | | 2003-09-09 | 132,000 | 8.65 | 8.90 | 8.65 | 8.90 | 00:00:00 | | 2003-09-10 | 145,000 | 8.80 | 8.85 | 8.75 | 8.80 | 00:00:00 | | 2003-09-11 | 68,900 | 8.75 | 8.80 | 8.65 | 8.80 | 00:00:00 | | 2003-09-12 | 19,400 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2003-09-15 | 28,900 | 8.80 | 8.95 | 8.80 | 8.95 | 00:00:00 | | 2003-09-16 | 5,800 | 9.00 | 9.00 | 8.85 | 8.85 | 00:00:00 | | 2003-09-17 | 2,000 | 8.80 | 8.81 | 8.80 | 8.80 | 00:00:00 | | 2003-09-18 | 163,800 | 8.80 | 9.10 | 8.80 | 9.10 | 00:00:00 | | 2003-09-19 | 590,900 | 9.10 | 9.25 | 9.10 | 9.20 | 00:00:00 | | 2003-09-22 | 65,300 | 9.30 | 9.35 | 9.25 | 9.26 | 00:00:00 | | 2003-09-23 | 10,800 | 9.45 | 9.45 | 9.30 | 9.35 | 00:00:00 | | 2003-09-24 | 852,700 | 9.40 | 9.45 | 9.10 | 9.25 | 00:00:00 | | 2003-09-25 | 181,700 | 9.25 | 10.00 | 9.25 | 10.00 | 00:00:00 | | 2003-09-26 | 61,500 | 9.85 | 9.85 | 9.50 | 9.70 | 00:00:00 | | 2003-09-29 | 66,400 | 9.94 | 9.94 | 9.55 | 9.76 | 00:00:00 | | 2003-09-30 | 85,900 | 9.80 | 9.80 | 9.65 | 9.70 | 00:00:00 | | 2003-10-01 | 86,700 | 9.50 | 9.60 | 9.26 | 9.32 | 00:00:00 | | 2003-10-02 | 24,300 | 9.32 | 9.40 | 9.32 | 9.40 | 00:00:00 | | 2003-10-03 | 5,362,100 | 9.30 | 9.45 | 9.30 | 9.35 | 00:00:00 | | 2003-10-06 | 69,600 | 9.35 | 9.48 | 9.35 | 9.41 | 00:00:00 | | 2003-10-07 | 28,900 | 9.45 | 9.45 | 9.35 | 9.42 | 00:00:00 | | 2003-10-08 | 1,007,000 | 9.40 | 9.65 | 9.40 | 9.59 | 00:00:00 | | 2003-10-09 | 3,604,800 | 9.59 | 10.30 | 9.55 | 10.10 | 00:00:00 | | 2003-10-10 | 486,700 | 10.10 | 10.42 | 10.10 | 10.32 | 00:00:00 | | 2003-10-14 | 1,846,400 | 10.45 | 10.80 | 10.45 | 10.80 | 00:00:00 | | 2003-10-15 | 516,200 | 10.98 | 11.05 | 10.94 | 11.00 | 00:00:00 | | 2003-10-16 | 405,300 | 10.85 | 10.95 | 10.78 | 10.80 | 00:00:00 | | 2003-10-17 | 612,700 | 10.80 | 10.90 | 10.60 | 10.70 | 00:00:00 | | 2003-10-20 | 198,700 | 10.70 | 10.85 | 10.64 | 10.80 | 00:00:00 | | 2003-10-21 | 69,200 | 10.89 | 10.89 | 10.71 | 10.75 | 00:00:00 | | 2003-10-22 | 102,900 | 10.80 | 10.90 | 10.59 | 10.90 | 00:00:00 | | 2003-10-23 | 88,700 | 10.70 | 10.91 | 10.70 | 10.90 | 00:00:00 | | 2003-10-24 | 232,300 | 10.96 | 11.06 | 10.95 | 10.98 | 00:00:00 | | 2003-10-27 | 201,600 | 11.03 | 11.15 | 10.91 | 11.14 | 00:00:00 | | 2003-10-28 | 228,600 | 11.15 | 11.55 | 11.06 | 11.45 | 00:00:00 | | 2003-10-29 | 1,145,200 | 11.45 | 11.71 | 11.38 | 11.71 | 00:00:00 | | 2003-10-30 | 1,209,600 | 11.80 | 12.10 | 11.65 | 11.90 | 00:00:00 | | 2003-10-31 | 723,800 | 11.95 | 12.00 | 11.85 | 11.94 | 00:00:00 | | 2003-11-03 | 343,400 | 11.95 | 12.44 | 11.95 | 12.07 | 00:00:00 | | 2003-11-04 | 105,500 | 12.10 | 12.10 | 12.00 | 12.05 | 00:00:00 | | 2003-11-05 | 83,100 | 12.15 | 12.33 | 11.90 | 12.00 | 00:00:00 | | 2003-11-06 | 162,600 | 12.00 | 12.00 | 11.85 | 11.89 | 00:00:00 | | 2003-11-07 | 16,800 | 11.85 | 11.90 | 11.50 | 11.72 | 00:00:00 | | 2003-11-10 | 176,800 | 11.94 | 11.94 | 11.12 | 11.28 | 00:00:00 | | 2003-11-11 | 173,800 | 11.30 | 11.65 | 11.26 | 11.50 | 00:00:00 | | 2003-11-12 | 363,400 | 11.60 | 11.80 | 11.46 | 11.70 | 00:00:00 | | 2003-11-13 | 269,300 | 11.72 | 12.44 | 11.63 | 12.30 | 00:00:00 | | 2003-11-14 | 1,248,900 | 12.50 | 12.85 | 12.00 | 12.49 | 00:00:00 | | 2003-11-17 | 305,800 | 12.85 | 12.85 | 12.55 | 12.67 | 00:00:00 | | 2003-11-18 | 428,900 | 12.70 | 13.30 | 12.70 | 13.17 | 00:00:00 | | 2003-11-19 | 200,800 | 13.25 | 13.25 | 13.00 | 13.03 | 00:00:00 | | 2003-11-20 | 261,600 | 13.15 | 13.15 | 12.60 | 12.76 | 00:00:00 | | 2003-11-21 | 489,500 | 12.77 | 12.77 | 12.38 | 12.52 | 00:00:00 | | 2003-11-24 | 196,900 | 12.30 | 12.60 | 12.30 | 12.40 | 00:00:00 | | 2003-11-25 | 242,100 | 12.32 | 12.57 | 12.30 | 12.50 | 00:00:00 | | 2003-11-26 | 148,100 | 12.50 | 13.00 | 12.46 | 13.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
