|
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 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-13 | 126,300 | 3.35 | 3.35 | 3.25 | 3.28 | 00:00:00 | 2006-03-14 | 132,200 | 3.28 | 3.28 | 3.15 | 3.25 | 00:00:00 | 2006-03-15 | 332,700 | 3.24 | 3.25 | 3.15 | 3.25 | 00:00:00 | 2006-03-16 | 48,800 | 3.25 | 3.25 | 3.17 | 3.21 | 00:00:00 | 2006-03-17 | 70,400 | 3.20 | 3.25 | 3.20 | 3.22 | 00:00:00 | 2006-03-20 | 87,900 | 3.30 | 3.30 | 3.20 | 3.29 | 00:00:00 | 2006-03-21 | 117,700 | 3.28 | 3.29 | 3.25 | 3.25 | 00:00:00 | 2006-03-22 | 191,000 | 3.25 | 3.44 | 3.20 | 3.25 | 00:00:00 | 2006-03-23 | 63,800 | 3.33 | 3.34 | 3.28 | 3.32 | 00:00:00 | 2006-03-24 | 257,100 | 3.34 | 3.39 | 3.30 | 3.31 | 00:00:00 | 2006-03-27 | 121,800 | 3.44 | 3.44 | 3.34 | 3.34 | 00:00:00 | 2006-03-28 | 164,800 | 3.30 | 3.40 | 3.20 | 3.25 | 00:00:00 | 2006-03-29 | 91,000 | 3.26 | 3.39 | 3.25 | 3.37 | 00:00:00 | 2006-03-30 | 414,200 | 3.45 | 3.59 | 3.45 | 3.52 | 00:00:00 | 2006-03-31 | 161,400 | 3.56 | 3.63 | 3.50 | 3.60 | 00:00:00 | 2006-04-03 | 139,600 | 3.56 | 3.70 | 3.55 | 3.66 | 00:00:00 | 2006-04-04 | 87,600 | 3.62 | 3.67 | 3.50 | 3.58 | 00:00:00 | 2006-04-05 | 141,000 | 3.53 | 3.65 | 3.45 | 3.53 | 00:00:00 | 2006-04-06 | 168,100 | 3.56 | 3.66 | 3.45 | 3.47 | 00:00:00 | 2006-04-07 | 168,400 | 3.42 | 3.50 | 3.40 | 3.47 | 00:00:00 | 2006-04-10 | 179,100 | 3.48 | 3.55 | 3.36 | 3.50 | 00:00:00 | 2006-04-11 | 103,300 | 3.50 | 3.50 | 3.36 | 3.46 | 00:00:00 | 2006-04-12 | 128,600 | 3.36 | 3.44 | 3.32 | 3.41 | 00:00:00 | 2006-04-13 | 113,700 | 3.36 | 3.45 | 3.29 | 3.45 | 00:00:00 | 2006-04-17 | 132,700 | 3.35 | 3.56 | 3.35 | 3.55 | 00:00:00 | 2006-04-18 | 286,200 | 3.51 | 3.55 | 3.45 | 3.55 | 00:00:00 | 2006-04-19 | 112,700 | 3.59 | 3.65 | 3.54 | 3.57 | 00:00:00 | 2006-04-20 | 81,300 | 3.60 | 3.60 | 3.31 | 3.41 | 00:00:00 | 2006-04-21 | 49,300 | 3.44 | 3.60 | 3.44 | 3.53 | 00:00:00 | 2006-04-24 | 88,700 | 3.53 | 3.59 | 3.43 | 3.43 | 00:00:00 | 2006-04-25 | 139,500 | 3.44 | 3.46 | 3.35 | 3.46 | 00:00:00 | 2006-04-26 | 36,600 | 3.58 | 3.59 | 3.40 | 3.58 | 00:00:00 | 2006-04-27 | 18,500 | 3.45 | 3.57 | 3.45 | 3.57 | 00:00:00 | 2006-04-28 | 38,900 | 3.57 | 3.63 | 3.44 | 3.59 | 00:00:00 | 2006-05-01 | 398,500 | 3.40 | 3.45 | 3.00 | 3.45 | 00:00:00 | 2006-05-02 | 74,900 | 3.36 | 3.44 | 3.35 | 3.42 | 00:00:00 | 2006-05-03 | 54,800 | 3.40 | 3.49 | 3.35 | 3.40 | 00:00:00 | 2006-05-04 | 72,000 | 3.40 | 3.60 | 3.40 | 3.55 | 00:00:00 | 2006-05-05 | 97,900 | 3.62 | 3.74 | 3.56 | 3.71 | 00:00:00 | 2006-05-08 | 106,600 | 3.74 | 3.75 | 3.55 | 3.60 | 00:00:00 | 2006-05-09 | 39,700 | 3.69 | 3.75 | 3.68 | 3.72 | 00:00:00 | 2006-05-10 | 69,500 | 3.72 | 3.72 | 3.54 | 3.57 | 00:00:00 | 2006-05-11 | 42,700 | 3.70 | 3.71 | 3.55 | 3.60 | 00:00:00 | 2006-05-12 | 84,400 | 3.51 | 3.57 | 3.32 | 3.32 | 00:00:00 | 2006-05-15 | 62,500 | 3.30 | 3.34 | 3.15 | 3.20 | 00:00:00 | 2006-05-16 | 51,200 | 3.05 | 3.26 | 3.05 | 3.19 | 00:00:00 | 2006-05-17 | 96,700 | 3.05 | 3.22 | 3.05 | 3.10 | 00:00:00 | 2006-05-18 | 181,100 | 3.10 | 3.25 | 3.01 | 3.01 | 00:00:00 | 2006-05-19 | 99,200 | 3.05 | 3.20 | 2.92 | 3.06 | 00:00:00 | 2006-05-23 | 84,400 | 3.06 | 3.20 | 3.03 | 3.10 | 00:00:00 | 2006-05-24 | 71,200 | 3.15 | 3.25 | 3.11 | 3.15 | 00:00:00 | 2006-05-25 | 79,700 | 3.25 | 3.29 | 3.15 | 3.27 | 00:00:00 | 2006-05-26 | 27,300 | 3.29 | 3.29 | 3.13 | 3.29 | 00:00:00 | 2006-05-29 | 22,400 | 3.29 | 3.32 | 3.15 | 3.30 | 00:00:00 | 2006-05-30 | 229,100 | 3.23 | 3.24 | 3.20 | 3.22 | 00:00:00 | 2006-05-31 | 77,900 | 3.30 | 3.30 | 3.20 | 3.20 | 00:00:00 | 2006-06-01 | 47,200 | 3.33 | 3.33 | 3.09 | 3.20 | 00:00:00 | 2006-06-02 | 31,700 | 3.10 | 3.25 | 3.10 | 3.12 | 00:00:00 | 2006-06-05 | 44,900 | 3.15 | 3.27 | 3.15 | 3.20 | 00:00:00 | 2006-06-06 | 71,600 | 3.29 | 3.34 | 3.23 | 3.25 | 00:00:00 | 2006-06-07 | 35,800 | 3.25 | 3.30 | 3.20 | 3.30 | 00:00:00 | 2006-06-08 | 65,100 | 3.21 | 3.25 | 3.10 | 3.17 | 00:00:00 | 2006-06-09 | 117,800 | 3.20 | 3.33 | 3.20 | 3.31 | 00:00:00 | 2006-06-12 | 40,600 | 3.33 | 3.33 | 3.20 | 3.25 | 00:00:00 | 2006-06-13 | 30,400 | 3.10 | 3.18 | 2.99 | 3.03 | 00:00:00 | 2006-06-14 | 84,600 | 2.93 | 3.15 | 2.86 | 2.95 | 00:00:00 | 2006-06-15 | 38,700 | 3.10 | 3.20 | 3.06 | 3.10 | 00:00:00 | 2006-06-16 | 67,000 | 3.20 | 3.22 | 3.06 | 3.20 | 00:00:00 | 2006-06-19 | 154,600 | 3.17 | 3.23 | 3.12 | 3.23 | 00:00:00 | 2006-06-20 | 52,500 | 3.16 | 3.25 | 3.15 | 3.23 | 00:00:00 | 2006-06-21 | 42,100 | 3.22 | 3.23 | 3.10 | 3.20 | 00:00:00 | 2006-06-22 | 23,900 | 3.13 | 3.24 | 3.13 | 3.21 | 00:00:00 | 2006-06-23 | 12,600 | 3.21 | 3.22 | 3.21 | 3.22 | 00:00:00 | 2006-06-26 | 63,900 | 3.29 | 3.29 | 3.15 | 3.25 | 00:00:00 | 2006-06-27 | 74,800 | 3.25 | 3.25 | 3.10 | 3.19 | 00:00:00 | 2006-06-28 | 85,000 | 3.16 | 3.32 | 3.08 | 3.25 | 00:00:00 | 2006-06-29 | 40,400 | 3.25 | 3.30 | 3.17 | 3.25 | 00:00:00 | 2006-06-30 | 43,700 | 3.25 | 3.33 | 3.25 | 3.25 | 00:00:00 | 2006-07-04 | 28,100 | 3.49 | 3.49 | 3.30 | 3.30 | 00:00:00 | 2006-07-05 | 43,600 | 3.30 | 3.36 | 3.17 | 3.35 | 00:00:00 | 2006-07-06 | 6,100 | 3.35 | 3.37 | 3.35 | 3.35 | 00:00:00 | 2006-07-07 | 11,800 | 3.31 | 3.38 | 3.31 | 3.35 | 00:00:00 | 2006-07-10 | 66,800 | 3.25 | 3.44 | 3.25 | 3.44 | 00:00:00 | 2006-07-11 | 51,400 | 3.24 | 3.44 | 3.24 | 3.34 | 00:00:00 | 2006-07-12 | 48,200 | 3.31 | 3.43 | 3.31 | 3.34 | 00:00:00 | 2006-07-13 | 75,800 | 3.40 | 3.40 | 3.19 | 3.40 | 00:00:00 | 2006-07-14 | 57,300 | 3.40 | 3.40 | 3.20 | 3.40 | 00:00:00 | 2006-07-17 | 5,577,500 | 0.75 | 0.80 | 0.58 | 0.70 | 00:00:00 | 2006-07-18 | 2,224,000 | 0.63 | 0.73 | 0.61 | 0.63 | 00:00:00 | 2006-07-19 | 1,538,200 | 0.62 | 0.66 | 0.56 | 0.58 | 00:00:00 | 2006-07-20 | 1,503,300 | 0.58 | 0.58 | 0.51 | 0.53 | 00:00:00 | 2006-07-21 | 1,002,100 | 0.51 | 0.54 | 0.50 | 0.51 | 00:00:00 | 2006-07-24 | 504,600 | 0.51 | 0.57 | 0.51 | 0.57 | 00:00:00 | 2006-07-25 | 1,137,800 | 0.56 | 0.65 | 0.55 | 0.65 | 00:00:00 | 2006-07-26 | 604,500 | 0.65 | 0.67 | 0.61 | 0.62 | 00:00:00 | 2006-07-27 | 736,600 | 0.65 | 0.69 | 0.57 | 0.59 | 00:00:00 | 2006-07-28 | 261,500 | 0.60 | 0.63 | 0.58 | 0.63 | 00:00:00 | 2006-07-31 | 172,500 | 0.62 | 0.62 | 0.57 | 0.59 | 00:00:00 | 2006-08-01 | 287,800 | 0.57 | 0.62 | 0.57 | 0.60 | 00:00:00 | 2006-08-02 | 80,100 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2006-08-03 | 109,400 | 0.61 | 0.61 | 0.57 | 0.60 | 00:00:00 | 2006-08-04 | 42,600 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2006-08-08 | 185,600 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2006-08-09 | 76,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2006-08-10 | 234,700 | 0.55 | 0.64 | 0.54 | 0.63 | 00:00:00 | 2006-08-11 | 48,100 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2006-08-14 | 97,700 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | 2006-08-15 | 68,500 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | 2006-08-16 | 51,400 | 0.62 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2006-08-17 | 104,600 | 0.63 | 0.65 | 0.60 | 0.64 | 00:00:00 | 2006-08-18 | 143,900 | 0.63 | 0.65 | 0.61 | 0.63 | 00:00:00 | 2006-08-21 | 139,700 | 0.64 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2006-08-22 | 660,400 | 0.70 | 0.75 | 0.69 | 0.72 | 00:00:00 | 2006-08-23 | 379,400 | 0.73 | 0.79 | 0.70 | 0.70 | 00:00:00 | 2006-08-24 | 108,600 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2006-08-25 | 71,500 | 0.68 | 0.73 | 0.67 | 0.71 | 00:00:00 | 2006-08-28 | 60,000 | 0.70 | 0.73 | 0.69 | 0.73 | 00:00:00 | 2006-08-29 | 157,200 | 0.70 | 0.70 | 0.61 | 0.67 | 00:00:00 | 2006-08-30 | 74,000 | 0.66 | 0.66 | 0.62 | 0.63 | 00:00:00 | 2006-08-31 | 140,400 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | 2006-09-01 | 383,200 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|