|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-20 | 55,300 | 3.30 | 3.40 | 3.28 | 3.28 | 00:00:00 | | 2005-09-21 | 47,000 | 3.33 | 3.60 | 3.29 | 3.60 | 00:00:00 | | 2005-09-22 | 43,200 | 3.60 | 3.60 | 3.35 | 3.51 | 00:00:00 | | 2005-09-23 | 16,800 | 3.50 | 3.50 | 3.34 | 3.42 | 00:00:00 | | 2005-09-26 | 38,300 | 3.50 | 3.53 | 3.30 | 3.36 | 00:00:00 | | 2005-09-27 | 46,500 | 3.36 | 3.36 | 3.24 | 3.34 | 00:00:00 | | 2005-09-28 | 8,400 | 3.50 | 3.52 | 3.34 | 3.50 | 00:00:00 | | 2005-09-29 | 50,500 | 3.55 | 3.66 | 3.45 | 3.63 | 00:00:00 | | 2005-09-30 | 279,600 | 3.80 | 3.95 | 3.76 | 3.92 | 00:00:00 | | 2005-10-03 | 169,800 | 3.86 | 3.96 | 3.70 | 3.80 | 00:00:00 | | 2005-10-04 | 275,700 | 3.75 | 3.81 | 3.30 | 3.38 | 00:00:00 | | 2005-10-05 | 234,400 | 3.25 | 3.40 | 3.10 | 3.23 | 00:00:00 | | 2005-10-06 | 110,800 | 3.20 | 3.33 | 3.16 | 3.22 | 00:00:00 | | 2005-10-07 | 87,800 | 3.22 | 3.35 | 3.11 | 3.15 | 00:00:00 | | 2005-10-11 | 36,400 | 3.10 | 3.29 | 3.10 | 3.29 | 00:00:00 | | 2005-10-12 | 65,700 | 3.21 | 3.31 | 3.14 | 3.15 | 00:00:00 | | 2005-10-13 | 61,700 | 3.09 | 3.37 | 3.04 | 3.10 | 00:00:00 | | 2005-10-14 | 91,000 | 3.08 | 3.21 | 2.91 | 2.91 | 00:00:00 | | 2005-10-17 | 350,100 | 2.80 | 3.15 | 2.65 | 2.75 | 00:00:00 | | 2005-10-18 | 253,600 | 2.70 | 2.81 | 2.70 | 2.72 | 00:00:00 | | 2005-10-19 | 64,800 | 2.61 | 2.71 | 2.56 | 2.66 | 00:00:00 | | 2005-10-20 | 103,300 | 2.69 | 2.84 | 2.68 | 2.84 | 00:00:00 | | 2005-10-21 | 44,300 | 2.86 | 2.89 | 2.85 | 2.86 | 00:00:00 | | 2005-10-24 | 29,100 | 3.03 | 3.05 | 2.94 | 2.94 | 00:00:00 | | 2005-10-25 | 52,200 | 3.00 | 3.18 | 3.00 | 3.16 | 00:00:00 | | 2005-10-26 | 29,800 | 3.20 | 3.21 | 3.10 | 3.20 | 00:00:00 | | 2005-10-27 | 117,800 | 3.24 | 3.31 | 3.24 | 3.25 | 00:00:00 | | 2005-10-28 | 50,500 | 3.24 | 3.30 | 3.24 | 3.30 | 00:00:00 | | 2005-10-31 | 40,900 | 3.27 | 3.27 | 3.15 | 3.15 | 00:00:00 | | 2005-11-01 | 35,800 | 3.14 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2005-11-02 | 33,900 | 3.20 | 3.20 | 3.11 | 3.18 | 00:00:00 | | 2005-11-03 | 36,100 | 3.14 | 3.21 | 3.14 | 3.17 | 00:00:00 | | 2005-11-04 | 25,200 | 3.18 | 3.19 | 3.15 | 3.18 | 00:00:00 | | 2005-11-07 | 17,800 | 3.11 | 3.21 | 3.11 | 3.11 | 00:00:00 | | 2005-11-08 | 11,000 | 3.13 | 3.15 | 3.10 | 3.15 | 00:00:00 | | 2005-11-09 | 54,600 | 3.15 | 3.15 | 3.04 | 3.05 | 00:00:00 | | 2005-11-10 | 37,300 | 3.01 | 3.05 | 2.96 | 2.96 | 00:00:00 | | 2005-11-11 | 39,600 | 3.00 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2005-11-14 | 38,000 | 2.90 | 3.00 | 2.88 | 2.91 | 00:00:00 | | 2005-11-15 | 42,700 | 2.88 | 2.95 | 2.88 | 2.92 | 00:00:00 | | 2005-11-16 | 41,600 | 2.88 | 3.00 | 2.88 | 2.95 | 00:00:00 | | 2005-11-17 | 340,800 | 2.87 | 3.05 | 2.87 | 3.00 | 00:00:00 | | 2005-11-18 | 205,200 | 2.95 | 3.01 | 2.95 | 3.01 | 00:00:00 | | 2005-11-21 | 119,300 | 3.00 | 3.00 | 2.83 | 2.92 | 00:00:00 | | 2005-11-22 | 155,200 | 2.92 | 2.99 | 2.85 | 2.97 | 00:00:00 | | 2005-11-23 | 90,300 | 3.00 | 3.00 | 2.92 | 2.95 | 00:00:00 | | 2005-11-24 | 18,200 | 2.96 | 2.98 | 2.92 | 2.98 | 00:00:00 | | 2005-11-25 | 31,100 | 2.98 | 2.98 | 2.86 | 2.95 | 00:00:00 | | 2005-11-28 | 38,100 | 2.96 | 2.96 | 2.84 | 2.86 | 00:00:00 | | 2005-11-29 | 31,400 | 2.90 | 2.90 | 2.81 | 2.81 | 00:00:00 | | 2005-11-30 | 81,800 | 2.85 | 2.89 | 2.81 | 2.87 | 00:00:00 | | 2005-12-01 | 67,900 | 2.85 | 2.87 | 2.81 | 2.87 | 00:00:00 | | 2005-12-02 | 184,200 | 2.90 | 2.94 | 2.83 | 2.94 | 00:00:00 | | 2005-12-05 | 85,300 | 2.95 | 3.03 | 2.90 | 3.02 | 00:00:00 | | 2005-12-06 | 57,400 | 3.00 | 3.28 | 3.00 | 3.21 | 00:00:00 | | 2005-12-07 | 124,500 | 3.29 | 3.52 | 3.27 | 3.39 | 00:00:00 | | 2005-12-08 | 57,300 | 3.40 | 3.46 | 3.35 | 3.36 | 00:00:00 | | 2005-12-09 | 73,000 | 3.38 | 3.40 | 3.18 | 3.34 | 00:00:00 | | 2005-12-12 | 185,000 | 3.11 | 3.34 | 3.11 | 3.15 | 00:00:00 | | 2005-12-13 | 136,500 | 3.10 | 3.19 | 3.05 | 3.09 | 00:00:00 | | 2005-12-14 | 45,300 | 3.07 | 3.08 | 3.01 | 3.07 | 00:00:00 | | 2005-12-15 | 60,200 | 3.08 | 3.18 | 3.05 | 3.18 | 00:00:00 | | 2005-12-16 | 68,900 | 3.12 | 3.21 | 3.11 | 3.21 | 00:00:00 | | 2005-12-19 | 32,600 | 3.15 | 3.30 | 3.12 | 3.29 | 00:00:00 | | 2005-12-20 | 16,700 | 3.19 | 3.25 | 3.15 | 3.18 | 00:00:00 | | 2005-12-21 | 86,200 | 3.18 | 3.22 | 3.13 | 3.22 | 00:00:00 | | 2005-12-22 | 115,200 | 3.05 | 3.29 | 3.05 | 3.25 | 00:00:00 | | 2005-12-23 | 16,700 | 3.20 | 3.26 | 3.14 | 3.14 | 00:00:00 | | 2005-12-28 | 87,300 | 3.30 | 3.35 | 3.25 | 3.34 | 00:00:00 | | 2005-12-29 | 95,200 | 3.37 | 3.51 | 3.37 | 3.50 | 00:00:00 | | 2005-12-30 | 61,900 | 3.55 | 3.55 | 3.38 | 3.48 | 00:00:00 | | 2006-01-03 | 37,600 | 3.50 | 3.58 | 3.50 | 3.57 | 00:00:00 | | 2006-01-04 | 244,500 | 3.58 | 3.61 | 3.34 | 3.50 | 00:00:00 | | 2006-01-05 | 49,200 | 3.46 | 3.50 | 3.35 | 3.40 | 00:00:00 | | 2006-01-06 | 72,500 | 3.33 | 3.55 | 3.33 | 3.54 | 00:00:00 | | 2006-01-09 | 160,000 | 3.59 | 3.75 | 3.50 | 3.60 | 00:00:00 | | 2006-01-10 | 75,300 | 3.55 | 3.60 | 3.47 | 3.60 | 00:00:00 | | 2006-01-11 | 83,100 | 3.59 | 3.59 | 3.40 | 3.40 | 00:00:00 | | 2006-01-12 | 100,200 | 3.40 | 3.48 | 3.35 | 3.48 | 00:00:00 | | 2006-01-13 | 85,500 | 3.35 | 3.55 | 3.35 | 3.55 | 00:00:00 | | 2006-01-16 | 316,200 | 3.30 | 3.33 | 3.05 | 3.20 | 00:00:00 | | 2006-01-17 | 413,200 | 3.10 | 3.12 | 2.85 | 2.94 | 00:00:00 | | 2006-01-18 | 100,500 | 2.90 | 3.00 | 2.84 | 2.95 | 00:00:00 | | 2006-01-19 | 77,200 | 2.92 | 3.04 | 2.92 | 2.97 | 00:00:00 | | 2006-01-20 | 43,100 | 2.96 | 3.00 | 2.93 | 2.93 | 00:00:00 | | 2006-01-23 | 67,800 | 3.10 | 3.10 | 2.95 | 3.02 | 00:00:00 | | 2006-01-24 | 64,900 | 3.05 | 3.15 | 3.04 | 3.06 | 00:00:00 | | 2006-01-25 | 73,000 | 3.12 | 3.29 | 3.06 | 3.15 | 00:00:00 | | 2006-01-26 | 53,500 | 3.25 | 3.25 | 3.20 | 3.23 | 00:00:00 | | 2006-01-27 | 77,600 | 3.39 | 3.39 | 3.30 | 3.37 | 00:00:00 | | 2006-01-30 | 158,000 | 3.39 | 3.70 | 3.30 | 3.69 | 00:00:00 | | 2006-01-31 | 213,100 | 3.70 | 3.82 | 3.67 | 3.75 | 00:00:00 | | 2006-02-01 | 99,000 | 3.71 | 3.78 | 3.71 | 3.71 | 00:00:00 | | 2006-02-02 | 185,000 | 3.85 | 3.89 | 3.72 | 3.77 | 00:00:00 | | 2006-02-03 | 201,200 | 3.80 | 3.80 | 3.40 | 3.74 | 00:00:00 | | 2006-02-06 | 273,200 | 3.60 | 3.74 | 3.50 | 3.54 | 00:00:00 | | 2006-02-07 | 35,800 | 3.39 | 3.40 | 3.30 | 3.34 | 00:00:00 | | 2006-02-08 | 103,700 | 3.30 | 3.31 | 3.12 | 3.26 | 00:00:00 | | 2006-02-09 | 71,800 | 3.29 | 3.49 | 3.25 | 3.37 | 00:00:00 | | 2006-02-10 | 43,000 | 3.48 | 3.48 | 3.24 | 3.37 | 00:00:00 | | 2006-02-13 | 112,500 | 3.40 | 3.40 | 3.05 | 3.16 | 00:00:00 | | 2006-02-14 | 96,800 | 3.08 | 3.30 | 3.08 | 3.30 | 00:00:00 | | 2006-02-15 | 28,600 | 3.29 | 3.30 | 3.23 | 3.26 | 00:00:00 | | 2006-02-16 | 55,700 | 3.29 | 3.35 | 3.24 | 3.34 | 00:00:00 | | 2006-02-17 | 64,400 | 3.34 | 3.49 | 3.34 | 3.48 | 00:00:00 | | 2006-02-20 | 30,300 | 3.46 | 3.47 | 3.40 | 3.46 | 00:00:00 | | 2006-02-21 | 221,400 | 3.45 | 3.58 | 3.45 | 3.58 | 00:00:00 | | 2006-02-22 | 47,300 | 3.45 | 3.58 | 3.45 | 3.58 | 00:00:00 | | 2006-02-23 | 55,700 | 3.57 | 3.62 | 3.54 | 3.62 | 00:00:00 | | 2006-02-24 | 165,500 | 3.30 | 3.96 | 3.30 | 3.85 | 00:00:00 | | 2006-02-27 | 218,200 | 3.90 | 3.90 | 3.72 | 3.85 | 00:00:00 | | 2006-02-28 | 235,100 | 3.85 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2006-03-01 | 76,000 | 3.90 | 3.90 | 3.55 | 3.72 | 00:00:00 | | 2006-03-02 | 218,400 | 3.85 | 3.85 | 3.75 | 3.80 | 00:00:00 | | 2006-03-03 | 269,000 | 3.80 | 3.90 | 3.80 | 3.85 | 00:00:00 | | 2006-03-06 | 122,800 | 3.66 | 3.90 | 3.62 | 3.70 | 00:00:00 | | 2006-03-07 | 601,100 | 3.50 | 3.50 | 3.13 | 3.30 | 00:00:00 | | 2006-03-08 | 332,600 | 3.26 | 3.26 | 3.19 | 3.22 | 00:00:00 | | 2006-03-09 | 122,000 | 3.24 | 3.40 | 3.20 | 3.35 | 00:00:00 | | 2006-03-10 | 94,400 | 3.22 | 3.35 | 3.22 | 3.34 | 00:00:00 | | 2006-03-13 | 126,300 | 3.35 | 3.35 | 3.25 | 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 > >> |
|
