|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-27 | 192,400 | 1.74 | 1.75 | 1.66 | 1.70 | 00:00:00 | | 2003-10-28 | 121,600 | 1.70 | 1.72 | 1.60 | 1.65 | 00:00:00 | | 2003-10-29 | 207,800 | 1.66 | 1.66 | 1.53 | 1.58 | 00:00:00 | | 2003-10-30 | 246,600 | 1.59 | 1.69 | 1.56 | 1.62 | 00:00:00 | | 2003-10-31 | 215,200 | 1.67 | 1.74 | 1.60 | 1.68 | 00:00:00 | | 2003-11-03 | 316,500 | 1.74 | 1.86 | 1.73 | 1.85 | 00:00:00 | | 2003-11-04 | 100,100 | 1.85 | 1.93 | 1.85 | 1.87 | 00:00:00 | | 2003-11-05 | 189,400 | 1.90 | 1.97 | 1.90 | 1.93 | 00:00:00 | | 2003-11-06 | 97,300 | 1.97 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2003-11-07 | 65,600 | 1.92 | 1.92 | 1.86 | 1.92 | 00:00:00 | | 2003-11-10 | 62,900 | 1.94 | 1.94 | 1.86 | 1.87 | 00:00:00 | | 2003-11-11 | 55,900 | 1.90 | 1.93 | 1.89 | 1.90 | 00:00:00 | | 2003-11-12 | 77,700 | 1.90 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2003-11-13 | 44,300 | 1.99 | 2.00 | 1.93 | 1.94 | 00:00:00 | | 2003-11-14 | 60,800 | 1.94 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2003-11-17 | 92,500 | 1.92 | 1.93 | 1.80 | 1.81 | 00:00:00 | | 2003-11-18 | 84,400 | 1.85 | 1.85 | 1.76 | 1.80 | 00:00:00 | | 2003-11-19 | 261,500 | 1.82 | 1.94 | 1.82 | 1.90 | 00:00:00 | | 2003-11-20 | 264,800 | 1.90 | 1.95 | 1.84 | 1.90 | 00:00:00 | | 2003-11-21 | 250,200 | 1.90 | 1.90 | 1.85 | 1.86 | 00:00:00 | | 2003-11-24 | 146,700 | 1.86 | 1.91 | 1.79 | 1.80 | 00:00:00 | | 2003-11-25 | 84,700 | 1.84 | 1.84 | 1.75 | 1.80 | 00:00:00 | | 2003-11-26 | 72,500 | 1.84 | 1.84 | 1.77 | 1.82 | 00:00:00 | | 2003-11-27 | 356,900 | 1.85 | 2.03 | 1.84 | 2.03 | 00:00:00 | | 2003-11-28 | 257,300 | 2.10 | 2.17 | 2.02 | 2.09 | 00:00:00 | | 2003-12-01 | 221,400 | 2.17 | 2.24 | 2.15 | 2.22 | 00:00:00 | | 2003-12-02 | 235,000 | 2.25 | 2.30 | 2.15 | 2.20 | 00:00:00 | | 2003-12-03 | 126,400 | 2.18 | 2.20 | 2.08 | 2.11 | 00:00:00 | | 2003-12-04 | 166,400 | 2.10 | 2.15 | 2.00 | 2.00 | 00:00:00 | | 2003-12-05 | 129,900 | 2.00 | 2.07 | 1.98 | 2.05 | 00:00:00 | | 2003-12-08 | 87,000 | 2.05 | 2.06 | 2.00 | 2.00 | 00:00:00 | | 2003-12-09 | 166,800 | 2.01 | 2.01 | 1.86 | 1.88 | 00:00:00 | | 2003-12-10 | 151,800 | 1.88 | 1.89 | 1.66 | 1.80 | 00:00:00 | | 2003-12-11 | 182,400 | 1.75 | 1.86 | 1.65 | 1.85 | 00:00:00 | | 2003-12-12 | 172,700 | 1.85 | 1.89 | 1.80 | 1.89 | 00:00:00 | | 2003-12-15 | 74,900 | 1.85 | 2.07 | 1.85 | 1.95 | 00:00:00 | | 2003-12-16 | 89,600 | 2.00 | 2.00 | 1.80 | 1.93 | 00:00:00 | | 2003-12-17 | 43,800 | 1.85 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2003-12-18 | 1,082,700 | 1.61 | 1.61 | 1.42 | 1.57 | 00:00:00 | | 2003-12-19 | 641,200 | 1.66 | 1.79 | 1.60 | 1.79 | 00:00:00 | | 2003-12-22 | 215,000 | 1.76 | 1.79 | 1.67 | 1.67 | 00:00:00 | | 2003-12-23 | 68,500 | 1.69 | 1.71 | 1.64 | 1.65 | 00:00:00 | | 2003-12-24 | 57,900 | 1.65 | 1.72 | 1.64 | 1.70 | 00:00:00 | | 2003-12-26 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2003-12-29 | 152,300 | 1.73 | 1.82 | 1.70 | 1.82 | 00:00:00 | | 2003-12-30 | 183,900 | 1.78 | 1.83 | 1.73 | 1.79 | 00:00:00 | | 2003-12-31 | 35,400 | 1.81 | 1.81 | 1.75 | 1.75 | 00:00:00 | | 2004-01-02 | 37,000 | 1.80 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2004-01-05 | 74,400 | 1.80 | 1.84 | 1.75 | 1.75 | 00:00:00 | | 2004-01-06 | 362,500 | 1.75 | 2.07 | 1.74 | 1.89 | 00:00:00 | | 2004-01-07 | 219,700 | 1.98 | 2.04 | 1.90 | 1.95 | 00:00:00 | | 2004-01-08 | 319,200 | 1.98 | 2.11 | 1.97 | 2.08 | 00:00:00 | | 2004-01-09 | 486,800 | 2.12 | 2.33 | 2.11 | 2.31 | 00:00:00 | | 2004-01-12 | 263,600 | 2.35 | 2.40 | 2.17 | 2.35 | 00:00:00 | | 2004-01-13 | 142,900 | 2.38 | 2.38 | 2.18 | 2.20 | 00:00:00 | | 2004-01-14 | 118,200 | 2.23 | 2.23 | 2.08 | 2.19 | 00:00:00 | | 2004-01-15 | 146,900 | 2.11 | 2.15 | 2.00 | 2.09 | 00:00:00 | | 2004-01-16 | 123,600 | 2.05 | 2.25 | 2.05 | 2.18 | 00:00:00 | | 2004-01-19 | 181,900 | 2.18 | 2.24 | 2.11 | 2.13 | 00:00:00 | | 2004-01-20 | 72,800 | 2.17 | 2.27 | 2.17 | 2.17 | 00:00:00 | | 2004-01-21 | 89,900 | 2.20 | 2.28 | 2.17 | 2.26 | 00:00:00 | | 2004-01-22 | 353,600 | 2.32 | 2.50 | 2.25 | 2.38 | 00:00:00 | | 2004-01-23 | 95,000 | 2.30 | 2.35 | 2.25 | 2.35 | 00:00:00 | | 2004-01-26 | 133,500 | 2.35 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2004-01-27 | 69,200 | 2.30 | 2.33 | 2.27 | 2.33 | 00:00:00 | | 2004-01-28 | 89,400 | 2.34 | 2.42 | 2.30 | 2.33 | 00:00:00 | | 2004-01-29 | 148,100 | 2.34 | 2.40 | 2.26 | 2.34 | 00:00:00 | | 2004-01-30 | 227,600 | 2.30 | 2.50 | 2.30 | 2.50 | 00:00:00 | | 2004-02-02 | 120,700 | 2.49 | 2.63 | 2.46 | 2.63 | 00:00:00 | | 2004-02-03 | 329,200 | 2.60 | 2.92 | 2.60 | 2.89 | 00:00:00 | | 2004-02-04 | 153,800 | 2.95 | 2.99 | 2.82 | 2.98 | 00:00:00 | | 2004-02-05 | 1,358,500 | 3.48 | 3.65 | 3.20 | 3.20 | 00:00:00 | | 2004-02-06 | 492,700 | 3.23 | 3.31 | 3.18 | 3.27 | 00:00:00 | | 2004-02-09 | 379,700 | 3.29 | 3.34 | 3.25 | 3.30 | 00:00:00 | | 2004-02-10 | 230,600 | 3.30 | 3.32 | 3.14 | 3.25 | 00:00:00 | | 2004-02-11 | 276,700 | 3.24 | 3.51 | 3.13 | 3.50 | 00:00:00 | | 2004-02-12 | 256,500 | 3.50 | 3.81 | 3.42 | 3.70 | 00:00:00 | | 2004-02-13 | 308,000 | 3.70 | 3.74 | 3.33 | 3.61 | 00:00:00 | | 2004-02-16 | 50,800 | 3.70 | 3.70 | 3.45 | 3.55 | 00:00:00 | | 2004-02-17 | 174,400 | 3.65 | 3.65 | 3.57 | 3.65 | 00:00:00 | | 2004-02-18 | 133,300 | 3.65 | 3.70 | 3.57 | 3.65 | 00:00:00 | | 2004-02-19 | 114,800 | 3.65 | 3.68 | 3.40 | 3.58 | 00:00:00 | | 2004-02-20 | 222,800 | 3.45 | 3.50 | 3.24 | 3.25 | 00:00:00 | | 2004-02-23 | 273,600 | 3.25 | 3.25 | 2.82 | 3.02 | 00:00:00 | | 2004-02-24 | 220,100 | 3.01 | 3.18 | 2.90 | 3.10 | 00:00:00 | | 2004-02-25 | 182,700 | 3.08 | 3.13 | 2.91 | 2.99 | 00:00:00 | | 2004-02-26 | 223,800 | 2.82 | 2.99 | 2.70 | 2.95 | 00:00:00 | | 2004-02-27 | 184,500 | 2.95 | 2.96 | 2.88 | 2.92 | 00:00:00 | | 2004-03-01 | 179,900 | 2.90 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2004-03-02 | 75,100 | 3.00 | 3.00 | 2.95 | 3.00 | 00:00:00 | | 2004-03-03 | 217,800 | 2.95 | 3.02 | 2.84 | 2.85 | 00:00:00 | | 2004-03-04 | 224,500 | 2.85 | 2.87 | 2.70 | 2.70 | 00:00:00 | | 2004-03-05 | 360,000 | 2.75 | 2.84 | 2.70 | 2.75 | 00:00:00 | | 2004-03-08 | 430,100 | 2.69 | 2.69 | 2.45 | 2.53 | 00:00:00 | | 2004-03-09 | 481,500 | 2.37 | 2.50 | 2.29 | 2.39 | 00:00:00 | | 2004-03-10 | 348,300 | 2.32 | 2.40 | 2.13 | 2.35 | 00:00:00 | | 2004-03-11 | 251,600 | 2.25 | 2.29 | 2.18 | 2.28 | 00:00:00 | | 2004-03-12 | 458,500 | 2.21 | 2.54 | 2.20 | 2.45 | 00:00:00 | | 2004-03-15 | 124,500 | 2.55 | 2.59 | 2.40 | 2.54 | 00:00:00 | | 2004-03-16 | 170,100 | 2.50 | 2.56 | 2.45 | 2.52 | 00:00:00 | | 2004-03-17 | 222,700 | 2.45 | 2.60 | 2.45 | 2.60 | 00:00:00 | | 2004-03-18 | 291,400 | 2.61 | 2.95 | 2.61 | 2.90 | 00:00:00 | | 2004-03-19 | 450,000 | 3.09 | 3.43 | 2.95 | 3.40 | 00:00:00 | | 2004-03-22 | 387,500 | 3.49 | 3.60 | 3.15 | 3.25 | 00:00:00 | | 2004-03-23 | 248,400 | 3.15 | 3.35 | 2.91 | 3.02 | 00:00:00 | | 2004-03-24 | 148,600 | 3.02 | 3.04 | 2.75 | 2.85 | 00:00:00 | | 2004-03-25 | 65,200 | 2.85 | 2.90 | 2.80 | 2.85 | 00:00:00 | | 2004-03-26 | 763,900 | 2.87 | 3.15 | 2.87 | 3.07 | 00:00:00 | | 2004-03-29 | 84,200 | 3.05 | 3.10 | 3.00 | 3.09 | 00:00:00 | | 2004-03-30 | 79,200 | 3.09 | 3.15 | 3.05 | 3.10 | 00:00:00 | | 2004-03-31 | 40,600 | 3.16 | 3.18 | 3.10 | 3.13 | 00:00:00 | | 2004-04-01 | 156,800 | 3.16 | 3.35 | 3.15 | 3.30 | 00:00:00 | | 2004-04-02 | 157,900 | 3.30 | 3.52 | 3.30 | 3.50 | 00:00:00 | | 2004-04-05 | 176,000 | 3.55 | 3.57 | 3.35 | 3.40 | 00:00:00 | | 2004-04-06 | 86,600 | 3.40 | 3.49 | 3.30 | 3.39 | 00:00:00 | | 2004-04-07 | 56,700 | 3.35 | 3.37 | 3.31 | 3.37 | 00:00:00 | | 2004-04-08 | 94,400 | 3.33 | 3.33 | 3.22 | 3.30 | 00:00:00 | | 2004-04-12 | 61,900 | 3.29 | 3.30 | 3.22 | 3.24 | 00:00:00 | | 2004-04-13 | 176,200 | 3.20 | 3.20 | 3.00 | 3.03 | 00:00:00 | | 2004-04-14 | 200,000 | 3.00 | 3.00 | 2.70 | 2.74 | 00:00:00 | | 2004-04-15 | 134,400 | 2.70 | 2.75 | 2.60 | 2.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
