|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-30 | 57,100 | 3.51 | 3.56 | 3.41 | 3.56 | 00:00:00 | | 2005-03-31 | 27,400 | 3.57 | 3.73 | 3.57 | 3.73 | 00:00:00 | | 2005-04-01 | 83,800 | 3.72 | 3.83 | 3.72 | 3.79 | 00:00:00 | | 2005-04-04 | 137,100 | 3.84 | 3.86 | 3.72 | 3.78 | 00:00:00 | | 2005-04-05 | 65,900 | 3.87 | 3.90 | 3.80 | 3.87 | 00:00:00 | | 2005-04-06 | 34,800 | 3.87 | 3.92 | 3.82 | 3.85 | 00:00:00 | | 2005-04-07 | 48,200 | 3.86 | 3.86 | 3.82 | 3.82 | 00:00:00 | | 2005-04-08 | 35,500 | 3.85 | 3.85 | 3.80 | 3.80 | 00:00:00 | | 2005-04-11 | 61,400 | 3.84 | 3.99 | 3.80 | 3.99 | 00:00:00 | | 2005-04-12 | 50,200 | 3.98 | 4.00 | 3.81 | 3.81 | 00:00:00 | | 2005-04-13 | 45,600 | 3.85 | 3.87 | 3.70 | 3.70 | 00:00:00 | | 2005-04-14 | 45,200 | 3.65 | 3.65 | 3.50 | 3.50 | 00:00:00 | | 2005-04-15 | 224,600 | 3.45 | 3.53 | 3.35 | 3.40 | 00:00:00 | | 2005-04-18 | 153,600 | 3.53 | 3.53 | 3.11 | 3.16 | 00:00:00 | | 2005-04-19 | 78,700 | 3.15 | 3.48 | 3.15 | 3.36 | 00:00:00 | | 2005-04-20 | 48,400 | 3.38 | 3.53 | 3.27 | 3.39 | 00:00:00 | | 2005-04-21 | 24,500 | 3.40 | 3.40 | 3.23 | 3.29 | 00:00:00 | | 2005-04-22 | 34,900 | 3.32 | 3.47 | 3.32 | 3.37 | 00:00:00 | | 2005-04-25 | 37,400 | 3.43 | 3.44 | 3.37 | 3.43 | 00:00:00 | | 2005-04-26 | 73,000 | 3.46 | 3.60 | 3.45 | 3.45 | 00:00:00 | | 2005-04-27 | 71,100 | 3.50 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2005-04-28 | 52,000 | 3.30 | 3.35 | 3.20 | 3.21 | 00:00:00 | | 2005-04-29 | 27,700 | 3.20 | 3.25 | 3.12 | 3.19 | 00:00:00 | | 2005-05-02 | 22,500 | 3.19 | 3.24 | 3.14 | 3.24 | 00:00:00 | | 2005-05-03 | 19,200 | 3.28 | 3.29 | 3.20 | 3.22 | 00:00:00 | | 2005-05-04 | 19,400 | 3.25 | 3.35 | 3.25 | 3.29 | 00:00:00 | | 2005-05-05 | 19,200 | 3.34 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2005-05-06 | 45,800 | 3.30 | 3.34 | 3.24 | 3.26 | 00:00:00 | | 2005-05-09 | 42,200 | 3.20 | 3.24 | 3.18 | 3.22 | 00:00:00 | | 2005-05-10 | 23,900 | 3.20 | 3.25 | 3.13 | 3.15 | 00:00:00 | | 2005-05-11 | 55,300 | 3.13 | 3.13 | 3.00 | 3.03 | 00:00:00 | | 2005-05-12 | 110,900 | 2.91 | 3.04 | 2.61 | 2.75 | 00:00:00 | | 2005-05-13 | 56,300 | 2.80 | 2.80 | 2.68 | 2.80 | 00:00:00 | | 2005-05-16 | 37,500 | 2.75 | 2.75 | 2.61 | 2.62 | 00:00:00 | | 2005-05-17 | 27,900 | 2.61 | 2.80 | 2.61 | 2.75 | 00:00:00 | | 2005-05-18 | 30,600 | 2.75 | 2.91 | 2.75 | 2.91 | 00:00:00 | | 2005-05-19 | 37,700 | 2.90 | 2.93 | 2.83 | 2.89 | 00:00:00 | | 2005-05-20 | 9,500 | 2.89 | 2.89 | 2.76 | 2.76 | 00:00:00 | | 2005-05-24 | 18,500 | 2.81 | 2.95 | 2.80 | 2.86 | 00:00:00 | | 2005-05-25 | 18,500 | 2.86 | 2.95 | 2.83 | 2.95 | 00:00:00 | | 2005-05-26 | 15,100 | 2.90 | 3.02 | 2.90 | 3.00 | 00:00:00 | | 2005-05-27 | 23,400 | 2.92 | 3.20 | 2.92 | 3.18 | 00:00:00 | | 2005-05-30 | 20,800 | 3.20 | 3.38 | 3.20 | 3.38 | 00:00:00 | | 2005-05-31 | 52,700 | 3.23 | 3.58 | 3.20 | 3.58 | 00:00:00 | | 2005-06-01 | 22,200 | 3.58 | 3.58 | 3.47 | 3.55 | 00:00:00 | | 2005-06-02 | 75,100 | 3.57 | 3.65 | 3.45 | 3.45 | 00:00:00 | | 2005-06-03 | 46,700 | 3.58 | 3.65 | 3.48 | 3.50 | 00:00:00 | | 2005-06-06 | 18,200 | 3.48 | 3.67 | 3.45 | 3.59 | 00:00:00 | | 2005-06-07 | 50,800 | 3.51 | 3.55 | 3.38 | 3.40 | 00:00:00 | | 2005-06-08 | 31,000 | 3.38 | 3.40 | 3.30 | 3.35 | 00:00:00 | | 2005-06-09 | 13,000 | 3.40 | 3.40 | 3.36 | 3.36 | 00:00:00 | | 2005-06-10 | 69,700 | 3.40 | 3.40 | 3.32 | 3.38 | 00:00:00 | | 2005-06-13 | 34,200 | 3.33 | 3.58 | 3.33 | 3.37 | 00:00:00 | | 2005-06-14 | 26,500 | 3.38 | 3.39 | 3.25 | 3.26 | 00:00:00 | | 2005-06-15 | 27,800 | 3.30 | 3.30 | 3.21 | 3.26 | 00:00:00 | | 2005-06-16 | 47,000 | 3.50 | 3.57 | 3.35 | 3.57 | 00:00:00 | | 2005-06-17 | 60,300 | 3.65 | 3.75 | 3.60 | 3.60 | 00:00:00 | | 2005-06-20 | 27,000 | 3.74 | 3.74 | 3.53 | 3.53 | 00:00:00 | | 2005-06-21 | 39,100 | 3.53 | 3.53 | 3.40 | 3.42 | 00:00:00 | | 2005-06-22 | 34,200 | 3.40 | 3.50 | 3.30 | 3.40 | 00:00:00 | | 2005-06-23 | 23,500 | 3.45 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2005-06-24 | 14,000 | 3.45 | 3.45 | 3.23 | 3.25 | 00:00:00 | | 2005-06-27 | 23,400 | 3.22 | 3.23 | 3.15 | 3.20 | 00:00:00 | | 2005-06-28 | 34,900 | 3.25 | 3.25 | 3.15 | 3.25 | 00:00:00 | | 2005-06-29 | 33,700 | 3.25 | 3.30 | 3.20 | 3.24 | 00:00:00 | | 2005-06-30 | 57,600 | 3.36 | 3.36 | 3.12 | 3.12 | 00:00:00 | | 2005-07-04 | 17,800 | 3.11 | 3.35 | 3.11 | 3.35 | 00:00:00 | | 2005-07-05 | 21,000 | 3.40 | 3.43 | 3.30 | 3.30 | 00:00:00 | | 2005-07-06 | 7,300 | 3.34 | 3.38 | 3.26 | 3.32 | 00:00:00 | | 2005-07-07 | 14,200 | 3.32 | 3.36 | 3.17 | 3.20 | 00:00:00 | | 2005-07-08 | 13,700 | 3.20 | 3.25 | 3.17 | 3.25 | 00:00:00 | | 2005-07-11 | 7,700 | 3.28 | 3.28 | 3.26 | 3.26 | 00:00:00 | | 2005-07-12 | 13,500 | 3.22 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2005-07-13 | 29,700 | 3.20 | 3.20 | 3.10 | 3.14 | 00:00:00 | | 2005-07-14 | 72,700 | 3.10 | 3.10 | 2.91 | 2.95 | 00:00:00 | | 2005-07-15 | 30,700 | 2.91 | 2.97 | 2.87 | 2.88 | 00:00:00 | | 2005-07-18 | 65,800 | 2.88 | 2.91 | 2.75 | 2.75 | 00:00:00 | | 2005-07-19 | 57,000 | 2.75 | 2.76 | 2.75 | 2.75 | 00:00:00 | | 2005-07-20 | 35,900 | 2.77 | 3.00 | 2.76 | 2.99 | 00:00:00 | | 2005-07-21 | 29,000 | 2.93 | 3.10 | 2.93 | 3.00 | 00:00:00 | | 2005-07-22 | 21,800 | 3.07 | 3.15 | 3.00 | 3.04 | 00:00:00 | | 2005-07-25 | 21,100 | 2.93 | 3.15 | 2.93 | 3.15 | 00:00:00 | | 2005-07-26 | 23,300 | 3.15 | 3.17 | 3.07 | 3.07 | 00:00:00 | | 2005-07-27 | 7,700 | 3.00 | 3.20 | 3.00 | 3.15 | 00:00:00 | | 2005-07-28 | 18,800 | 3.20 | 3.28 | 3.20 | 3.28 | 00:00:00 | | 2005-07-29 | 31,100 | 3.44 | 3.44 | 3.29 | 3.36 | 00:00:00 | | 2005-08-02 | 16,300 | 3.29 | 3.43 | 3.29 | 3.43 | 00:00:00 | | 2005-08-03 | 33,800 | 3.46 | 3.49 | 3.38 | 3.40 | 00:00:00 | | 2005-08-04 | 60,800 | 3.64 | 3.64 | 3.30 | 3.30 | 00:00:00 | | 2005-08-05 | 48,400 | 3.25 | 3.35 | 3.15 | 3.35 | 00:00:00 | | 2005-08-08 | 14,500 | 3.13 | 3.35 | 3.13 | 3.25 | 00:00:00 | | 2005-08-09 | 33,900 | 3.25 | 3.25 | 3.01 | 3.10 | 00:00:00 | | 2005-08-10 | 92,600 | 3.06 | 3.24 | 3.05 | 3.05 | 00:00:00 | | 2005-08-11 | 36,500 | 3.07 | 3.16 | 3.07 | 3.13 | 00:00:00 | | 2005-08-12 | 16,000 | 3.12 | 3.18 | 3.08 | 3.10 | 00:00:00 | | 2005-08-15 | 3,900 | 3.15 | 3.20 | 3.15 | 3.18 | 00:00:00 | | 2005-08-16 | 21,300 | 3.18 | 3.30 | 3.18 | 3.21 | 00:00:00 | | 2005-08-17 | 99,800 | 3.20 | 3.25 | 3.15 | 3.20 | 00:00:00 | | 2005-08-18 | 202,300 | 3.10 | 3.10 | 2.93 | 2.93 | 00:00:00 | | 2005-08-19 | 78,500 | 2.93 | 2.95 | 2.90 | 2.95 | 00:00:00 | | 2005-08-22 | 115,800 | 2.90 | 2.93 | 2.85 | 2.85 | 00:00:00 | | 2005-08-23 | 130,300 | 2.85 | 2.85 | 2.70 | 2.72 | 00:00:00 | | 2005-08-24 | 64,900 | 2.72 | 2.79 | 2.68 | 2.70 | 00:00:00 | | 2005-08-25 | 96,200 | 2.70 | 2.71 | 2.65 | 2.65 | 00:00:00 | | 2005-08-26 | 83,900 | 2.70 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2005-08-29 | 50,800 | 2.70 | 2.82 | 2.70 | 2.82 | 00:00:00 | | 2005-08-30 | 52,200 | 2.75 | 2.83 | 2.74 | 2.75 | 00:00:00 | | 2005-08-31 | 38,900 | 2.72 | 2.80 | 2.72 | 2.75 | 00:00:00 | | 2005-09-01 | 23,100 | 2.75 | 2.90 | 2.75 | 2.87 | 00:00:00 | | 2005-09-02 | 72,900 | 2.90 | 2.90 | 2.80 | 2.81 | 00:00:00 | | 2005-09-06 | 176,300 | 2.98 | 2.98 | 2.81 | 2.86 | 00:00:00 | | 2005-09-07 | 271,700 | 2.86 | 2.90 | 2.86 | 2.87 | 00:00:00 | | 2005-09-08 | 116,000 | 2.95 | 3.10 | 2.89 | 3.05 | 00:00:00 | | 2005-09-09 | 106,700 | 3.05 | 3.17 | 3.05 | 3.14 | 00:00:00 | | 2005-09-12 | 64,900 | 3.20 | 3.25 | 3.15 | 3.24 | 00:00:00 | | 2005-09-13 | 52,900 | 3.24 | 3.30 | 3.18 | 3.20 | 00:00:00 | | 2005-09-14 | 56,400 | 3.28 | 3.30 | 3.15 | 3.30 | 00:00:00 | | 2005-09-15 | 58,900 | 3.30 | 3.41 | 3.26 | 3.41 | 00:00:00 | | 2005-09-16 | 174,300 | 3.41 | 3.75 | 3.41 | 3.68 | 00:00:00 | | 2005-09-19 | 90,300 | 3.70 | 3.76 | 3.39 | 3.39 | 00:00:00 | | 2005-09-20 | 55,300 | 3.30 | 3.40 | 3.28 | 3.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
