|
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 | 2001-11-28 | 3,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2001-11-29 | 6,500 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2001-11-30 | 12,000 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | 2001-12-03 | 10,000 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-12-04 | 1,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-12-05 | 20,500 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2001-12-06 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-12-07 | 17,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2001-12-10 | 2,500 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2001-12-11 | 6,800 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2001-12-12 | 16,500 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2001-12-13 | 12,000 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2001-12-14 | 30,500 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2001-12-17 | 71,600 | 0.42 | 0.43 | 0.38 | 0.40 | 00:00:00 | 2001-12-18 | 24,600 | 0.42 | 0.43 | 0.38 | 0.40 | 00:00:00 | 2001-12-19 | 5,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2001-12-20 | 6,300 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2001-12-21 | 2,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-12-24 | 14,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2001-12-27 | 11,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2001-12-28 | 800 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-12-31 | 2,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2002-01-02 | 5,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2002-01-03 | 7,200 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2002-01-04 | 10,700 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2002-01-07 | 7,500 | 0.42 | 0.45 | 0.41 | 0.44 | 00:00:00 | 2002-01-08 | 29,000 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | 2002-01-09 | 32,500 | 0.43 | 0.49 | 0.43 | 0.49 | 00:00:00 | 2002-01-10 | 24,000 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2002-01-11 | 19,000 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2002-01-14 | 16,000 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2002-01-15 | 5,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2002-01-16 | 26,500 | 0.49 | 0.50 | 0.45 | 0.47 | 00:00:00 | 2002-01-17 | 22,200 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | 2002-01-18 | 17,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2002-01-21 | 33,500 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2002-01-22 | 37,500 | 0.47 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2002-01-23 | 28,000 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2002-01-24 | 41,500 | 0.47 | 0.52 | 0.47 | 0.49 | 00:00:00 | 2002-01-25 | 38,200 | 0.49 | 0.51 | 0.47 | 0.49 | 00:00:00 | 2002-01-28 | 333,500 | 0.50 | 0.53 | 0.49 | 0.50 | 00:00:00 | 2002-01-29 | 20,500 | 0.49 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2002-01-30 | 17,000 | 0.47 | 0.52 | 0.47 | 0.50 | 00:00:00 | 2002-01-31 | 554,100 | 0.50 | 0.56 | 0.50 | 0.50 | 00:00:00 | 2002-02-01 | 80,400 | 0.50 | 0.51 | 0.46 | 0.46 | 00:00:00 | 2002-02-04 | 116,500 | 0.49 | 0.51 | 0.47 | 0.47 | 00:00:00 | 2002-02-05 | 134,000 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2002-02-06 | 59,000 | 0.50 | 0.51 | 0.46 | 0.49 | 00:00:00 | 2002-02-07 | 40,500 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2002-02-08 | 104,700 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2002-02-11 | 53,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2002-02-12 | 37,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2002-02-13 | 21,200 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2002-02-14 | 27,000 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2002-02-15 | 22,500 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2002-02-18 | 5,500 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2002-02-19 | 16,000 | 0.49 | 0.49 | 0.45 | 0.46 | 00:00:00 | 2002-02-20 | 20,500 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | 2002-02-21 | 13,000 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2002-02-22 | 16,500 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2002-02-25 | 29,000 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2002-02-26 | 11,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2002-02-27 | 11,300 | 0.47 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2002-02-28 | 10,500 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2002-03-01 | 13,000 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2002-03-04 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2002-03-05 | 88,100 | 0.45 | 0.50 | 0.44 | 0.50 | 00:00:00 | 2002-03-06 | 3,000 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2002-03-07 | 35,000 | 0.47 | 0.47 | 0.43 | 0.46 | 00:00:00 | 2002-03-08 | 5,300 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2002-03-11 | 23,500 | 0.47 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2002-03-12 | 20,000 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2002-03-13 | 3,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2002-03-14 | 16,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | 2002-03-15 | 35,600 | 0.45 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2002-03-18 | 100,000 | 0.45 | 0.45 | 0.39 | 0.45 | 00:00:00 | 2002-03-19 | 17,300 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | 2002-03-20 | 23,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2002-03-21 | 11,500 | 0.43 | 0.48 | 0.43 | 0.45 | 00:00:00 | 2002-03-22 | 42,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2002-03-25 | 6,500 | 0.48 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2002-03-26 | 15,700 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2002-03-27 | 38,500 | 0.46 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2002-03-28 | 35,200 | 0.48 | 0.48 | 0.44 | 0.47 | 00:00:00 | 2002-04-01 | 39,500 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2002-04-02 | 23,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2002-04-03 | 18,000 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | 2002-04-04 | 62,000 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2002-04-05 | 122,500 | 0.45 | 0.47 | 0.43 | 0.47 | 00:00:00 | 2002-04-08 | 22,600 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | 2002-04-09 | 16,500 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | 2002-04-10 | 67,000 | 0.46 | 0.46 | 0.42 | 0.46 | 00:00:00 | 2002-04-11 | 28,000 | 0.46 | 0.46 | 0.42 | 0.44 | 00:00:00 | 2002-04-12 | 12,000 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2002-04-15 | 36,000 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2002-04-16 | 15,500 | 0.45 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2002-04-17 | 27,900 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2002-04-18 | 57,500 | 0.45 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2002-04-19 | 14,700 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2002-04-22 | 12,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2002-04-23 | 42,000 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2002-04-24 | 102,000 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | 2002-04-25 | 107,500 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2002-04-26 | 72,500 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2002-04-29 | 36,000 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2002-04-30 | 49,800 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2002-05-01 | 167,400 | 0.49 | 0.53 | 0.48 | 0.53 | 00:00:00 | 2002-05-02 | 306,600 | 0.54 | 0.59 | 0.52 | 0.58 | 00:00:00 | 2002-05-03 | 467,700 | 0.60 | 0.63 | 0.58 | 0.61 | 00:00:00 | 2002-05-06 | 147,100 | 0.59 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2002-05-07 | 242,500 | 0.58 | 0.58 | 0.53 | 0.56 | 00:00:00 | 2002-05-08 | 67,900 | 0.58 | 0.58 | 0.54 | 0.55 | 00:00:00 | 2002-05-09 | 104,500 | 0.54 | 0.56 | 0.52 | 0.53 | 00:00:00 | 2002-05-10 | 89,000 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2002-05-13 | 33,000 | 0.56 | 0.57 | 0.54 | 0.57 | 00:00:00 | 2002-05-14 | 147,500 | 0.58 | 0.59 | 0.54 | 0.54 | 00:00:00 | 2002-05-15 | 38,500 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | 2002-05-16 | 29,000 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2002-05-17 | 179,500 | 0.57 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2002-05-21 | 419,500 | 0.58 | 0.65 | 0.57 | 0.61 | 00:00:00 | 2002-05-22 | 1,025,500 | 0.62 | 0.74 | 0.62 | 0.71 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|