|
 IMA EXLORATION - [Ticker: IMR.V] |     | | Last Trade | 0.12 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.12 | | High | 0.13 | Low | 0.12 | | Volume | 336,800 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.07 x 0 - 0.07 x 0 | | Former Close | 0.12 | 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 | | IMR.V quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-06 | 676,500 | 3.40 | 3.85 | 3.40 | 3.81 | 00:00:00 | | 2004-10-07 | 486,600 | 3.87 | 3.93 | 3.81 | 3.90 | 00:00:00 | | 2004-10-08 | 335,400 | 3.89 | 3.99 | 3.87 | 3.90 | 00:00:00 | | 2004-10-12 | 266,300 | 3.74 | 3.80 | 3.50 | 3.50 | 00:00:00 | | 2004-10-13 | 131,800 | 3.60 | 3.66 | 3.39 | 3.55 | 00:00:00 | | 2004-10-14 | 117,500 | 3.61 | 3.65 | 3.57 | 3.60 | 00:00:00 | | 2004-10-15 | 69,000 | 3.62 | 3.70 | 3.59 | 3.59 | 00:00:00 | | 2004-10-18 | 303,600 | 3.60 | 3.65 | 3.59 | 3.59 | 00:00:00 | | 2004-10-19 | 36,400 | 3.59 | 3.62 | 3.37 | 3.37 | 00:00:00 | | 2004-10-20 | 204,700 | 3.40 | 3.40 | 3.25 | 3.26 | 00:00:00 | | 2004-10-21 | 82,000 | 3.26 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2004-10-22 | 37,600 | 3.34 | 3.38 | 3.28 | 3.28 | 00:00:00 | | 2004-10-25 | 342,500 | 3.40 | 3.60 | 3.40 | 3.60 | 00:00:00 | | 2004-10-26 | 74,600 | 3.60 | 3.70 | 3.60 | 3.65 | 00:00:00 | | 2004-10-27 | 64,700 | 3.69 | 3.70 | 3.60 | 3.62 | 00:00:00 | | 2004-10-28 | 51,300 | 3.56 | 3.59 | 3.47 | 3.50 | 00:00:00 | | 2004-10-29 | 46,300 | 3.55 | 3.55 | 3.40 | 3.43 | 00:00:00 | | 2004-11-01 | 41,700 | 3.41 | 3.43 | 3.30 | 3.40 | 00:00:00 | | 2004-11-02 | 202,300 | 3.41 | 3.73 | 3.41 | 3.67 | 00:00:00 | | 2004-11-03 | 247,500 | 3.72 | 3.90 | 3.72 | 3.85 | 00:00:00 | | 2004-11-04 | 448,300 | 3.94 | 4.09 | 3.90 | 3.95 | 00:00:00 | | 2004-11-05 | 47,300 | 3.98 | 4.00 | 3.82 | 3.95 | 00:00:00 | | 2004-11-08 | 210,200 | 3.98 | 4.06 | 3.95 | 4.00 | 00:00:00 | | 2004-11-09 | 53,800 | 4.00 | 4.00 | 3.94 | 4.00 | 00:00:00 | | 2004-11-10 | 42,000 | 4.00 | 4.00 | 3.93 | 4.00 | 00:00:00 | | 2004-11-11 | 129,800 | 4.00 | 4.15 | 4.00 | 4.12 | 00:00:00 | | 2004-11-12 | 68,200 | 4.14 | 4.15 | 4.00 | 4.10 | 00:00:00 | | 2004-11-15 | 43,500 | 4.03 | 4.12 | 4.03 | 4.12 | 00:00:00 | | 2004-11-16 | 175,500 | 4.12 | 4.51 | 4.05 | 4.38 | 00:00:00 | | 2004-11-17 | 285,000 | 4.49 | 4.80 | 4.40 | 4.80 | 00:00:00 | | 2004-11-18 | 177,500 | 4.77 | 4.80 | 4.56 | 4.67 | 00:00:00 | | 2004-11-19 | 629,500 | 4.77 | 4.77 | 4.43 | 4.58 | 00:00:00 | | 2004-11-22 | 172,400 | 4.68 | 4.68 | 4.31 | 4.47 | 00:00:00 | | 2004-11-23 | 101,200 | 4.47 | 4.47 | 4.20 | 4.37 | 00:00:00 | | 2004-11-24 | 97,000 | 4.35 | 4.50 | 4.30 | 4.30 | 00:00:00 | | 2004-11-25 | 81,200 | 4.42 | 4.42 | 4.20 | 4.39 | 00:00:00 | | 2004-11-26 | 32,900 | 4.42 | 4.43 | 4.27 | 4.35 | 00:00:00 | | 2004-11-29 | 66,500 | 4.37 | 4.43 | 4.30 | 4.30 | 00:00:00 | | 2004-11-30 | 113,600 | 4.40 | 4.42 | 4.15 | 4.20 | 00:00:00 | | 2004-12-01 | 91,300 | 4.20 | 4.39 | 4.12 | 4.20 | 00:00:00 | | 2004-12-02 | 133,800 | 4.25 | 4.25 | 3.90 | 4.10 | 00:00:00 | | 2004-12-03 | 44,700 | 3.95 | 4.08 | 3.95 | 4.04 | 00:00:00 | | 2004-12-06 | 85,800 | 4.05 | 4.09 | 3.80 | 3.80 | 00:00:00 | | 2004-12-07 | 66,600 | 3.85 | 3.90 | 3.79 | 3.79 | 00:00:00 | | 2004-12-08 | 144,100 | 3.69 | 3.70 | 3.50 | 3.62 | 00:00:00 | | 2004-12-09 | 109,000 | 3.75 | 4.00 | 3.70 | 3.98 | 00:00:00 | | 2004-12-10 | 113,200 | 4.00 | 4.10 | 3.95 | 4.07 | 00:00:00 | | 2004-12-13 | 142,100 | 4.10 | 4.50 | 4.10 | 4.50 | 00:00:00 | | 2004-12-14 | 152,800 | 4.49 | 4.60 | 4.40 | 4.55 | 00:00:00 | | 2004-12-15 | 84,700 | 4.60 | 4.68 | 4.50 | 4.55 | 00:00:00 | | 2004-12-16 | 35,800 | 4.59 | 4.60 | 4.41 | 4.45 | 00:00:00 | | 2004-12-17 | 38,800 | 4.40 | 4.40 | 4.22 | 4.30 | 00:00:00 | | 2004-12-20 | 71,200 | 4.20 | 4.24 | 4.15 | 4.18 | 00:00:00 | | 2004-12-21 | 48,200 | 4.13 | 4.18 | 4.11 | 4.18 | 00:00:00 | | 2004-12-22 | 53,600 | 4.18 | 4.21 | 4.10 | 4.20 | 00:00:00 | | 2004-12-23 | 68,300 | 4.17 | 4.22 | 4.10 | 4.18 | 00:00:00 | | 2004-12-24 | 6,100 | 4.18 | 4.25 | 4.16 | 4.25 | 00:00:00 | | 2004-12-29 | 60,200 | 4.16 | 4.18 | 4.11 | 4.12 | 00:00:00 | | 2004-12-30 | 62,500 | 4.10 | 4.24 | 4.00 | 4.00 | 00:00:00 | | 2004-12-31 | 41,500 | 4.00 | 4.05 | 4.00 | 4.02 | 00:00:00 | | 2005-01-04 | 108,000 | 3.87 | 3.88 | 3.67 | 3.70 | 00:00:00 | | 2005-01-05 | 36,900 | 3.70 | 3.83 | 3.70 | 3.80 | 00:00:00 | | 2005-01-06 | 77,400 | 3.72 | 3.82 | 3.66 | 3.75 | 00:00:00 | | 2005-01-07 | 119,600 | 3.80 | 3.89 | 3.78 | 3.80 | 00:00:00 | | 2005-01-10 | 120,200 | 3.84 | 3.85 | 3.75 | 3.79 | 00:00:00 | | 2005-01-11 | 78,200 | 3.72 | 3.92 | 3.72 | 3.85 | 00:00:00 | | 2005-01-12 | 125,100 | 3.85 | 4.10 | 3.85 | 4.04 | 00:00:00 | | 2005-01-13 | 131,500 | 4.10 | 4.24 | 4.07 | 4.12 | 00:00:00 | | 2005-01-14 | 354,700 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2005-01-17 | 17,100 | 4.02 | 4.02 | 3.93 | 3.93 | 00:00:00 | | 2005-01-18 | 28,700 | 3.96 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2005-01-19 | 36,800 | 3.95 | 3.95 | 3.82 | 3.82 | 00:00:00 | | 2005-01-20 | 27,800 | 3.87 | 3.87 | 3.81 | 3.82 | 00:00:00 | | 2005-01-21 | 82,500 | 3.82 | 4.03 | 3.82 | 4.00 | 00:00:00 | | 2005-01-24 | 56,800 | 4.00 | 4.08 | 3.95 | 4.00 | 00:00:00 | | 2005-01-25 | 31,500 | 3.94 | 4.00 | 3.87 | 3.87 | 00:00:00 | | 2005-01-26 | 522,400 | 3.90 | 3.95 | 3.83 | 3.90 | 00:00:00 | | 2005-01-27 | 42,100 | 3.90 | 3.93 | 3.85 | 3.85 | 00:00:00 | | 2005-01-28 | 37,700 | 3.86 | 3.88 | 3.84 | 3.86 | 00:00:00 | | 2005-01-31 | 69,700 | 3.89 | 3.89 | 3.72 | 3.78 | 00:00:00 | | 2005-02-01 | 68,000 | 3.78 | 3.79 | 3.66 | 3.78 | 00:00:00 | | 2005-02-02 | 73,100 | 3.75 | 3.76 | 3.67 | 3.70 | 00:00:00 | | 2005-02-03 | 138,600 | 3.67 | 3.75 | 3.63 | 3.63 | 00:00:00 | | 2005-02-04 | 90,400 | 3.65 | 3.67 | 3.62 | 3.65 | 00:00:00 | | 2005-02-07 | 35,100 | 3.61 | 3.66 | 3.61 | 3.62 | 00:00:00 | | 2005-02-08 | 107,000 | 3.65 | 3.65 | 3.51 | 3.51 | 00:00:00 | | 2005-02-09 | 180,800 | 3.49 | 3.53 | 3.40 | 3.40 | 00:00:00 | | 2005-02-10 | 101,600 | 3.45 | 3.70 | 3.45 | 3.60 | 00:00:00 | | 2005-02-11 | 151,800 | 3.70 | 3.81 | 3.68 | 3.81 | 00:00:00 | | 2005-02-14 | 176,600 | 3.88 | 4.05 | 3.81 | 4.05 | 00:00:00 | | 2005-02-15 | 97,200 | 4.03 | 4.03 | 3.88 | 3.88 | 00:00:00 | | 2005-02-16 | 137,300 | 3.88 | 3.88 | 3.80 | 3.81 | 00:00:00 | | 2005-02-17 | 291,300 | 3.76 | 3.91 | 3.73 | 3.85 | 00:00:00 | | 2005-02-18 | 107,600 | 3.90 | 3.92 | 3.85 | 3.85 | 00:00:00 | | 2005-02-21 | 23,300 | 3.90 | 3.90 | 3.85 | 3.85 | 00:00:00 | | 2005-02-22 | 148,500 | 3.90 | 3.99 | 3.90 | 3.91 | 00:00:00 | | 2005-02-23 | 133,700 | 3.91 | 3.96 | 3.87 | 3.87 | 00:00:00 | | 2005-02-24 | 99,400 | 3.87 | 3.96 | 3.83 | 3.85 | 00:00:00 | | 2005-02-25 | 79,700 | 3.83 | 3.88 | 3.79 | 3.88 | 00:00:00 | | 2005-02-28 | 336,000 | 4.04 | 4.08 | 3.94 | 3.96 | 00:00:00 | | 2005-03-01 | 50,400 | 3.96 | 4.03 | 3.92 | 4.00 | 00:00:00 | | 2005-03-02 | 63,400 | 4.00 | 4.04 | 3.93 | 4.02 | 00:00:00 | | 2005-03-03 | 151,700 | 4.10 | 4.10 | 3.97 | 3.97 | 00:00:00 | | 2005-03-04 | 225,000 | 4.00 | 4.05 | 3.96 | 4.00 | 00:00:00 | | 2005-03-07 | 72,500 | 3.95 | 3.99 | 3.90 | 3.95 | 00:00:00 | | 2005-03-08 | 93,600 | 3.97 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2005-03-09 | 80,900 | 3.90 | 3.98 | 3.87 | 3.96 | 00:00:00 | | 2005-03-10 | 52,200 | 3.95 | 4.00 | 3.94 | 3.99 | 00:00:00 | | 2005-03-11 | 161,100 | 3.95 | 4.45 | 3.95 | 4.30 | 00:00:00 | | 2005-03-14 | 53,700 | 4.37 | 4.37 | 4.20 | 4.25 | 00:00:00 | | 2005-03-15 | 58,400 | 4.25 | 4.35 | 4.21 | 4.24 | 00:00:00 | | 2005-03-16 | 77,900 | 4.24 | 4.24 | 4.16 | 4.16 | 00:00:00 | | 2005-03-17 | 72,600 | 4.10 | 4.10 | 3.98 | 4.10 | 00:00:00 | | 2005-03-18 | 142,700 | 4.11 | 4.16 | 4.04 | 4.04 | 00:00:00 | | 2005-03-21 | 40,300 | 3.98 | 4.02 | 3.90 | 3.95 | 00:00:00 | | 2005-03-22 | 76,600 | 3.88 | 4.15 | 3.82 | 3.86 | 00:00:00 | | 2005-03-23 | 42,000 | 3.82 | 3.87 | 3.78 | 3.78 | 00:00:00 | | 2005-03-24 | 43,700 | 3.82 | 3.84 | 3.60 | 3.61 | 00:00:00 | | 2005-03-28 | 39,300 | 3.65 | 3.75 | 3.59 | 3.65 | 00:00:00 | | 2005-03-29 | 38,700 | 3.60 | 3.65 | 3.50 | 3.58 | 00:00:00 | | 2005-03-30 | 57,100 | 3.51 | 3.56 | 3.41 | 3.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
