|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-23 | 92,700 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | 2007-02-26 | 146,800 | 0.93 | 0.95 | 0.85 | 0.87 | 00:00:00 | 2007-02-27 | 55,000 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2007-02-28 | 23,300 | 0.82 | 0.83 | 0.82 | 0.82 | 00:00:00 | 2007-03-01 | 18,400 | 0.84 | 0.84 | 0.75 | 0.77 | 00:00:00 | 2007-03-02 | 23,500 | 0.77 | 0.78 | 0.76 | 0.76 | 00:00:00 | 2007-03-05 | 29,500 | 0.74 | 0.76 | 0.72 | 0.76 | 00:00:00 | 2007-03-06 | 64,100 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | 2007-03-07 | 59,000 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | 2007-03-08 | 38,600 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | 2007-03-09 | 51,900 | 0.80 | 0.81 | 0.76 | 0.80 | 00:00:00 | 2007-03-12 | 44,000 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2007-03-13 | 52,900 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2007-03-14 | 1,100 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2007-03-15 | 8,400 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | 2007-03-16 | 50,800 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2007-03-19 | 47,000 | 0.80 | 0.80 | 0.77 | 0.79 | 00:00:00 | 2007-03-20 | 30,500 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | 2007-03-21 | 77,000 | 0.75 | 0.78 | 0.74 | 0.75 | 00:00:00 | 2007-03-22 | 93,100 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2007-03-23 | 35,600 | 0.75 | 0.77 | 0.72 | 0.77 | 00:00:00 | 2007-03-26 | 115,900 | 0.77 | 0.80 | 0.75 | 0.78 | 00:00:00 | 2007-03-27 | 74,200 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | 2007-03-28 | 108,000 | 0.73 | 0.91 | 0.73 | 0.91 | 00:00:00 | 2007-03-29 | 96,500 | 0.88 | 0.92 | 0.85 | 0.87 | 00:00:00 | 2007-03-30 | 99,800 | 0.84 | 0.90 | 0.84 | 0.90 | 00:00:00 | 2007-04-02 | 95,900 | 0.92 | 0.92 | 0.89 | 0.92 | 00:00:00 | 2007-04-03 | 192,900 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | 2007-04-04 | 153,300 | 0.90 | 0.90 | 0.89 | 0.90 | 00:00:00 | 2007-04-05 | 61,100 | 0.84 | 0.90 | 0.84 | 0.89 | 00:00:00 | 2007-04-09 | 148,300 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | 2007-04-10 | 36,200 | 0.89 | 0.89 | 0.84 | 0.86 | 00:00:00 | 2007-04-11 | 75,800 | 0.85 | 0.85 | 0.79 | 0.80 | 00:00:00 | 2007-04-12 | 328,200 | 0.75 | 0.78 | 0.70 | 0.77 | 00:00:00 | 2007-04-13 | 189,100 | 0.80 | 0.86 | 0.76 | 0.86 | 00:00:00 | 2007-04-16 | 379,400 | 0.87 | 0.93 | 0.85 | 0.93 | 00:00:00 | 2007-04-17 | 37,600 | 0.87 | 0.90 | 0.85 | 0.90 | 00:00:00 | 2007-04-18 | 58,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | 2007-04-19 | 47,500 | 0.87 | 0.89 | 0.85 | 0.85 | 00:00:00 | 2007-04-20 | 2,639,900 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | 2007-04-23 | 168,500 | 0.85 | 0.85 | 0.80 | 0.81 | 00:00:00 | 2007-04-24 | 56,900 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | 2007-04-25 | 48,400 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | 2007-04-26 | 61,200 | 0.83 | 0.87 | 0.83 | 0.85 | 00:00:00 | 2007-04-27 | 53,200 | 0.87 | 0.88 | 0.84 | 0.84 | 00:00:00 | 2007-04-30 | 25,800 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | 2007-05-01 | 137,900 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | 2007-05-02 | 39,200 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | 2007-05-03 | 34,000 | 0.86 | 0.95 | 0.86 | 0.90 | 00:00:00 | 2007-05-04 | 37,600 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | 2007-05-07 | 115,500 | 0.82 | 0.95 | 0.82 | 0.92 | 00:00:00 | 2007-05-08 | 15,900 | 0.95 | 0.95 | 0.89 | 0.90 | 00:00:00 | 2007-05-09 | 21,600 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2007-05-10 | 25,500 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | 2007-05-11 | 9,700 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2007-05-14 | 77,800 | 0.89 | 0.89 | 0.84 | 0.84 | 00:00:00 | 2007-05-15 | 10,100 | 0.89 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2007-05-16 | 10,000 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2007-05-17 | 76,500 | 0.82 | 0.85 | 0.78 | 0.80 | 00:00:00 | 2007-05-18 | 33,000 | 0.80 | 0.82 | 0.79 | 0.79 | 00:00:00 | 2007-05-22 | 47,200 | 0.82 | 0.82 | 0.77 | 0.77 | 00:00:00 | 2007-05-23 | 22,300 | 0.77 | 0.82 | 0.77 | 0.82 | 00:00:00 | 2007-05-24 | 20,400 | 0.77 | 0.81 | 0.77 | 0.81 | 00:00:00 | 2007-05-25 | 13,500 | 0.81 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2007-05-28 | 8,400 | 0.78 | 0.85 | 0.78 | 0.85 | 00:00:00 | 2007-05-29 | 36,200 | 0.84 | 0.85 | 0.80 | 0.80 | 00:00:00 | 2007-05-30 | 11,100 | 0.82 | 0.86 | 0.82 | 0.86 | 00:00:00 | 2007-05-31 | 115,300 | 0.81 | 0.82 | 0.75 | 0.78 | 00:00:00 | 2007-06-01 | 27,800 | 0.76 | 0.81 | 0.76 | 0.79 | 00:00:00 | 2007-06-04 | 8,000 | 0.81 | 0.81 | 0.76 | 0.76 | 00:00:00 | 2007-06-05 | 721,000 | 0.88 | 1.15 | 0.82 | 1.14 | 00:00:00 | 2007-06-06 | 688,300 | 1.20 | 1.20 | 0.97 | 1.00 | 00:00:00 | 2007-06-07 | 3,622,200 | 1.00 | 1.17 | 0.43 | 0.44 | 00:00:00 | 2007-06-08 | 1,760,200 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2007-06-11 | 1,388,900 | 0.43 | 0.43 | 0.37 | 0.37 | 00:00:00 | 2007-06-12 | 4,425,000 | 0.37 | 0.43 | 0.36 | 0.43 | 00:00:00 | 2007-06-13 | 1,488,500 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2007-06-14 | 2,605,700 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2007-06-15 | 796,300 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2007-06-18 | 295,400 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2007-06-19 | 449,600 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2007-06-20 | 232,000 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2007-06-21 | 276,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2007-06-22 | 205,900 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2007-06-25 | 269,000 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2007-06-26 | 61,600 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2007-06-27 | 155,300 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2007-06-28 | 183,900 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2007-06-29 | 249,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2007-07-03 | 148,600 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2007-07-04 | 103,300 | 0.43 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2007-07-05 | 29,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2007-07-06 | 187,800 | 0.45 | 0.50 | 0.43 | 0.50 | 00:00:00 | 2007-07-09 | 286,000 | 0.50 | 0.51 | 0.47 | 0.47 | 00:00:00 | 2007-07-10 | 142,000 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2007-07-11 | 50,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2007-07-12 | 10,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2007-07-13 | 198,000 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2007-07-16 | 39,900 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2007-07-17 | 13,400 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2007-07-18 | 41,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2007-07-19 | 50,000 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2007-07-20 | 142,500 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2007-07-23 | 35,500 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2007-07-24 | 36,300 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2007-07-25 | 36,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2007-07-26 | 58,800 | 0.46 | 0.47 | 0.43 | 0.46 | 00:00:00 | 2007-07-27 | 8,000 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2007-07-30 | 122,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2007-07-31 | 35,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2007-08-01 | 63,000 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2007-08-02 | 35,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2007-08-03 | 32,200 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2007-08-07 | 36,600 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2007-08-08 | 48,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2007-08-09 | 38,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2007-08-10 | 27,300 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2007-08-13 | 76,900 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2007-08-14 | 26,000 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2007-08-15 | 263,600 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2007-08-16 | 615,300 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|