|
 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 | | 2003-05-05 | 48,700 | 0.87 | 0.88 | 0.84 | 0.87 | 00:00:00 | | 2003-05-06 | 105,200 | 0.87 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2003-05-07 | 89,000 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2003-05-08 | 129,400 | 0.88 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2003-05-09 | 169,300 | 0.89 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2003-05-12 | 122,600 | 0.92 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2003-05-13 | 95,500 | 0.95 | 0.96 | 0.91 | 0.91 | 00:00:00 | | 2003-05-14 | 81,200 | 0.93 | 0.94 | 0.89 | 0.90 | 00:00:00 | | 2003-05-15 | 57,100 | 0.91 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2003-05-16 | 51,000 | 0.91 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2003-05-20 | 89,500 | 0.93 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2003-05-21 | 69,500 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2003-05-22 | 45,000 | 0.90 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2003-05-23 | 226,600 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2003-05-26 | 138,500 | 0.96 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2003-05-27 | 40,300 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2003-05-28 | 49,000 | 0.95 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2003-05-29 | 245,700 | 0.93 | 1.05 | 0.92 | 1.03 | 00:00:00 | | 2003-05-30 | 201,200 | 1.02 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2003-06-02 | 155,700 | 1.08 | 1.09 | 1.04 | 1.07 | 00:00:00 | | 2003-06-03 | 204,100 | 1.08 | 1.13 | 1.05 | 1.13 | 00:00:00 | | 2003-06-04 | 492,500 | 1.11 | 1.26 | 1.09 | 1.20 | 00:00:00 | | 2003-06-05 | 261,100 | 1.23 | 1.25 | 1.15 | 1.23 | 00:00:00 | | 2003-06-06 | 242,700 | 1.25 | 1.30 | 1.24 | 1.29 | 00:00:00 | | 2003-06-09 | 331,000 | 1.29 | 1.36 | 1.25 | 1.25 | 00:00:00 | | 2003-06-10 | 108,700 | 1.25 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2003-06-11 | 96,200 | 1.20 | 1.30 | 1.20 | 1.27 | 00:00:00 | | 2003-06-12 | 117,300 | 1.31 | 1.31 | 1.22 | 1.22 | 00:00:00 | | 2003-06-13 | 65,600 | 1.30 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2003-06-16 | 215,500 | 1.30 | 1.41 | 1.30 | 1.41 | 00:00:00 | | 2003-06-17 | 297,500 | 1.40 | 1.55 | 1.36 | 1.55 | 00:00:00 | | 2003-06-18 | 345,900 | 1.50 | 1.65 | 1.43 | 1.59 | 00:00:00 | | 2003-06-19 | 314,800 | 1.61 | 1.65 | 1.52 | 1.58 | 00:00:00 | | 2003-06-20 | 332,600 | 1.55 | 1.58 | 1.43 | 1.46 | 00:00:00 | | 2003-06-23 | 86,300 | 1.48 | 1.52 | 1.40 | 1.42 | 00:00:00 | | 2003-06-24 | 279,600 | 1.44 | 1.44 | 1.32 | 1.38 | 00:00:00 | | 2003-06-25 | 116,900 | 1.35 | 1.38 | 1.33 | 1.38 | 00:00:00 | | 2003-06-26 | 307,100 | 1.42 | 1.59 | 1.42 | 1.54 | 00:00:00 | | 2003-06-27 | 90,500 | 1.54 | 1.54 | 1.43 | 1.43 | 00:00:00 | | 2003-06-30 | 203,700 | 1.43 | 1.46 | 1.38 | 1.38 | 00:00:00 | | 2003-07-02 | 177,400 | 1.35 | 1.41 | 1.32 | 1.41 | 00:00:00 | | 2003-07-03 | 104,500 | 1.39 | 1.44 | 1.36 | 1.42 | 00:00:00 | | 2003-07-04 | 62,600 | 1.42 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2003-07-07 | 48,100 | 1.39 | 1.41 | 1.37 | 1.41 | 00:00:00 | | 2003-07-08 | 94,700 | 1.41 | 1.47 | 1.41 | 1.44 | 00:00:00 | | 2003-07-09 | 273,100 | 1.45 | 1.57 | 1.42 | 1.55 | 00:00:00 | | 2003-07-10 | 467,900 | 1.55 | 1.73 | 1.55 | 1.65 | 00:00:00 | | 2003-07-11 | 161,200 | 1.64 | 1.66 | 1.60 | 1.64 | 00:00:00 | | 2003-07-14 | 87,500 | 1.63 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2003-07-15 | 236,500 | 1.69 | 1.74 | 1.61 | 1.70 | 00:00:00 | | 2003-07-16 | 108,700 | 1.67 | 1.71 | 1.63 | 1.63 | 00:00:00 | | 2003-07-17 | 172,600 | 1.61 | 1.63 | 1.50 | 1.59 | 00:00:00 | | 2003-07-18 | 49,900 | 1.57 | 1.62 | 1.56 | 1.62 | 00:00:00 | | 2003-07-21 | 73,400 | 1.64 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2003-07-22 | 77,100 | 1.64 | 1.66 | 1.61 | 1.66 | 00:00:00 | | 2003-07-23 | 141,900 | 1.65 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2003-07-24 | 71,800 | 1.68 | 1.69 | 1.62 | 1.63 | 00:00:00 | | 2003-07-25 | 156,600 | 1.64 | 1.77 | 1.63 | 1.77 | 00:00:00 | | 2003-07-28 | 203,700 | 1.80 | 1.93 | 1.77 | 1.90 | 00:00:00 | | 2003-07-29 | 181,200 | 1.91 | 1.95 | 1.83 | 1.88 | 00:00:00 | | 2003-07-30 | 67,200 | 1.91 | 1.92 | 1.86 | 1.86 | 00:00:00 | | 2003-07-31 | 92,800 | 1.89 | 1.89 | 1.82 | 1.85 | 00:00:00 | | 2003-08-01 | 91,800 | 1.89 | 1.93 | 1.85 | 1.92 | 00:00:00 | | 2003-08-05 | 85,800 | 1.88 | 1.88 | 1.85 | 1.87 | 00:00:00 | | 2003-08-06 | 195,800 | 1.85 | 1.86 | 1.70 | 1.75 | 00:00:00 | | 2003-08-07 | 111,400 | 1.75 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2003-08-08 | 107,500 | 1.74 | 1.76 | 1.65 | 1.69 | 00:00:00 | | 2003-08-11 | 219,500 | 1.74 | 1.79 | 1.69 | 1.76 | 00:00:00 | | 2003-08-12 | 140,500 | 1.80 | 1.84 | 1.75 | 1.84 | 00:00:00 | | 2003-08-13 | 153,900 | 1.84 | 1.93 | 1.84 | 1.90 | 00:00:00 | | 2003-08-14 | 58,900 | 1.91 | 1.92 | 1.89 | 1.90 | 00:00:00 | | 2003-08-15 | 59,900 | 1.88 | 1.91 | 1.84 | 1.89 | 00:00:00 | | 2003-08-18 | 96,600 | 1.88 | 1.88 | 1.80 | 1.85 | 00:00:00 | | 2003-08-19 | 119,700 | 1.90 | 1.90 | 1.82 | 1.89 | 00:00:00 | | 2003-08-20 | 310,900 | 1.90 | 2.20 | 1.88 | 2.10 | 00:00:00 | | 2003-08-21 | 189,900 | 2.15 | 2.15 | 1.93 | 1.98 | 00:00:00 | | 2003-08-22 | 123,600 | 1.98 | 1.98 | 1.92 | 1.95 | 00:00:00 | | 2003-08-25 | 182,400 | 1.95 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2003-08-26 | 185,900 | 1.85 | 1.87 | 1.79 | 1.86 | 00:00:00 | | 2003-08-27 | 201,500 | 1.85 | 1.87 | 1.80 | 1.87 | 00:00:00 | | 2003-08-28 | 83,700 | 1.86 | 1.86 | 1.79 | 1.79 | 00:00:00 | | 2003-08-29 | 295,100 | 1.83 | 1.84 | 1.73 | 1.84 | 00:00:00 | | 2003-09-02 | 192,400 | 1.84 | 1.89 | 1.77 | 1.88 | 00:00:00 | | 2003-09-03 | 334,000 | 1.87 | 2.02 | 1.87 | 2.00 | 00:00:00 | | 2003-09-04 | 171,300 | 1.99 | 2.00 | 1.89 | 1.96 | 00:00:00 | | 2003-09-05 | 213,900 | 1.96 | 2.02 | 1.90 | 2.02 | 00:00:00 | | 2003-09-08 | 288,400 | 2.05 | 2.21 | 2.02 | 2.21 | 00:00:00 | | 2003-09-09 | 291,900 | 2.24 | 2.31 | 2.18 | 2.26 | 00:00:00 | | 2003-09-10 | 219,700 | 2.30 | 2.40 | 2.27 | 2.34 | 00:00:00 | | 2003-09-11 | 296,100 | 2.40 | 2.43 | 2.34 | 2.35 | 00:00:00 | | 2003-09-12 | 233,500 | 2.34 | 2.35 | 2.16 | 2.19 | 00:00:00 | | 2003-09-15 | 187,000 | 2.23 | 2.23 | 2.10 | 2.17 | 00:00:00 | | 2003-09-16 | 191,500 | 2.22 | 2.30 | 2.18 | 2.28 | 00:00:00 | | 2003-09-17 | 222,200 | 2.25 | 2.40 | 2.25 | 2.35 | 00:00:00 | | 2003-09-18 | 212,800 | 2.40 | 2.48 | 2.38 | 2.43 | 00:00:00 | | 2003-09-19 | 168,700 | 2.44 | 2.54 | 2.43 | 2.50 | 00:00:00 | | 2003-09-22 | 2,335,700 | 2.48 | 2.50 | 2.25 | 2.30 | 00:00:00 | | 2003-09-23 | 269,800 | 2.33 | 2.35 | 2.26 | 2.27 | 00:00:00 | | 2003-09-24 | 149,400 | 2.33 | 2.38 | 2.30 | 2.35 | 00:00:00 | | 2003-09-25 | 141,100 | 2.34 | 2.40 | 2.25 | 2.29 | 00:00:00 | | 2003-09-26 | 404,400 | 2.33 | 2.33 | 2.11 | 2.28 | 00:00:00 | | 2003-09-29 | 193,900 | 2.22 | 2.25 | 2.08 | 2.15 | 00:00:00 | | 2003-09-30 | 104,200 | 2.12 | 2.25 | 2.12 | 2.25 | 00:00:00 | | 2003-10-01 | 49,100 | 2.22 | 2.27 | 2.21 | 2.25 | 00:00:00 | | 2003-10-02 | 164,500 | 2.25 | 2.37 | 2.23 | 2.35 | 00:00:00 | | 2003-10-03 | 197,700 | 2.33 | 2.33 | 2.11 | 2.14 | 00:00:00 | | 2003-10-06 | 411,900 | 1.87 | 2.03 | 1.81 | 1.95 | 00:00:00 | | 2003-10-07 | 479,900 | 1.90 | 1.95 | 1.79 | 1.89 | 00:00:00 | | 2003-10-08 | 201,400 | 1.86 | 2.07 | 1.86 | 2.00 | 00:00:00 | | 2003-10-09 | 577,600 | 1.95 | 1.95 | 1.73 | 1.76 | 00:00:00 | | 2003-10-10 | 317,800 | 1.82 | 1.94 | 1.80 | 1.93 | 00:00:00 | | 2003-10-14 | 226,900 | 1.90 | 1.92 | 1.80 | 1.80 | 00:00:00 | | 2003-10-15 | 950,600 | 1.80 | 1.83 | 1.56 | 1.71 | 00:00:00 | | 2003-10-16 | 395,500 | 1.66 | 1.80 | 1.66 | 1.73 | 00:00:00 | | 2003-10-17 | 155,600 | 1.73 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2003-10-20 | 144,200 | 1.71 | 1.71 | 1.61 | 1.68 | 00:00:00 | | 2003-10-21 | 867,800 | 1.65 | 1.65 | 1.50 | 1.57 | 00:00:00 | | 2003-10-22 | 414,300 | 1.55 | 1.67 | 1.48 | 1.67 | 00:00:00 | | 2003-10-23 | 115,100 | 1.72 | 1.72 | 1.62 | 1.65 | 00:00:00 | | 2003-10-24 | 145,700 | 1.65 | 1.71 | 1.65 | 1.69 | 00:00:00 | | 2003-10-27 | 192,400 | 1.74 | 1.75 | 1.66 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
