Imperial Metals Corporation New (PK) (IPMLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.62893081761 | 1.59 | 1.65 | 1.59 | 8881 | 1.61617293 | CS |
| 4 | 0.11 | 7.38255033557 | 1.49 | 1.65 | 1.46 | 4944 | 1.59251391 | CS |
| 12 | -0.15 | -8.57142857143 | 1.75 | 1.76 | 1.46 | 4808 | 1.59024461 | CS |
| 26 | -0.02 | -1.23456790123 | 1.62 | 1.98 | 1.46 | 10870 | 1.68421155 | CS |
| 52 | -0.23 | -12.5683060109 | 1.83 | 1.98 | 1.36 | 9394 | 1.63758947 | CS |
| 156 | -1.66 | -50.9202453988 | 3.26 | 3.51 | 1.1951 | 8400 | 2.02942511 | CS |
| 260 | -0.32 | -16.6666666667 | 1.92 | 4.92 | 0.6954 | 10296 | 2.07720063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 1.6 | -0.02 | -1.23 | 1.6 | 1.62 | 1.6 | 12544 |
| 1724362140 | 1.62 | 0.02 | 1.25 | 1.62 | 1.62 | 1.62 | 600 |
| 1724275380 | 1.6 | 0 | 0.19 | 1.6299999 | 1.6299999 | 1.5994 | 5900 |
| 1724188800 | 1.597 | -0.03 | -2.02 | 1.631 | 1.631 | 1.591 | 5207 |
| 1724102880 | 1.6299999 | 0.02 | 1.24 | 1.62 | 1.65 | 1.62 | 19740 |
| 1723843740 | 1.61 | 0.05 | 3.21 | 1.59 | 1.62 | 1.59 | 12958 |
| 1723757160 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1723670760 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1723584360 | 1.56 | 0.03 | 1.96 | 1.59 | 1.59 | 1.56 | 2850 |
| 1723497600 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1723238400 | 1.53 | 0.03 | 2.00 | 1.53 | 1.53 | 1.53 | 100 |
| 1723152000 | 1.5 | -0 | -0.20 | 1.5 | 1.5067 | 1.46 | 4815 |
| 1723066200 | 1.5029999 | 0 | 0.00 | 1.5029999 | 1.5029999 | 1.5029999 | 0 |
| 1722979800 | 1.5029999 | -0.06 | -3.65 | 1.51 | 1.51 | 1.5029999 | 2282 |
| 1722893340 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1722634140 | 1.56 | 0.03 | 1.96 | 1.56 | 1.56 | 1.56 | 466 |
| 1722547620 | 1.53 | 0.01 | 0.66 | 1.51 | 1.53 | 1.51 | 3300 |
| 1722461340 | 1.52 | 0.01 | 0.66 | 1.49 | 1.52 | 1.49 | 1110 |
| 1722374880 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1722288480 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1722029280 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1721942880 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1721856480 | 1.51 | -0.01 | -0.66 | 1.52 | 1.52 | 1.51 | 3200 |
| 1721770140 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1721683740 | 1.52 | -0.06 | -3.80 | 1.52 | 1.52 | 1.52 | 1000 |
| 1721424360 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1721337960 | 1.58 | -0.03 | -1.86 | 1.557 | 1.58 | 1.557 | 5100 |
| 1721251320 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1721164920 | 1.61 | 0.03 | 1.90 | 1.6 | 1.61 | 1.5701 | 15500 |
| 1721078940 | 1.58 | -0 | -0.06 | 1.58 | 1.58 | 1.58 | 800 |
| 1720819200 | 1.581 | -0.02 | -1.37 | 1.5801 | 1.61 | 1.58 | 2590 |
| 1720733280 | 1.6029 | -0.1 | -5.71 | 1.5801 | 1.6029 | 1.5801 | 1287 |
| 1720646640 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720560240 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720473840 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720214640 | 1.7 | 0.04 | 2.41 | 1.7 | 1.7 | 1.7 | 100 |
| 1720041000 | 1.66 | 0.08 | 4.78 | 1.66 | 1.66 | 1.66 | 3100 |
| 1719955620 | 1.5843 | 0 | 0.00 | 1.5843 | 1.5843 | 1.5843 | 0 |
| 1719869220 | 1.5843 | 0 | 0.00 | 1.5843 | 1.5843 | 1.5843 | 0 |
| 1719610020 | 1.5843 | -0.04 | -2.56 | 1.5843 | 1.5843 | 1.5843 | 500 |
| 1719523200 | 1.6259999 | 0.03 | 1.62 | 1.6259999 | 1.6259999 | 1.6259999 | 468 |
| 1719437040 | 1.6 | -0.05 | -3.03 | 1.6299999 | 1.65 | 1.6 | 20084 |
| 1719350880 | 1.65 | 0.04 | 2.80 | 1.65 | 1.65 | 1.65 | 625 |
| 1719264540 | 1.605 | -0.04 | -2.13 | 1.6299999 | 1.65 | 1.605 | 8772 |
| 1719005220 | 1.6399999 | 0.11 | 7.19 | 1.6 | 1.69 | 1.582 | 4816 |
| 1718918700 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1718745900 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1718659500 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1718400300 | 1.53 | 0.01 | 0.33 | 1.5273 | 1.53 | 1.5273 | 5774 |
| 1718314140 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1718227740 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1718141340 | 1.525 | -0.1 | -5.96 | 1.5101 | 1.53 | 1.49 | 22305 |
| 1718055000 | 1.6216 | 0 | 0.00 | 1.6216 | 1.6216 | 1.6216 | 0 |
| 1717795800 | 1.6216 | -0.02 | -1.12 | 1.6216 | 1.6216 | 1.6216 | 900 |
| 1717709400 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 100 |
| 1717622760 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1717536360 | 1.6399999 | -0.09 | -5.04 | 1.71 | 1.71 | 1.6399999 | 1400 |
| 1717450140 | 1.727 | -0.03 | -1.88 | 1.7301 | 1.7301 | 1.727 | 4815 |
| 1717190940 | 1.76 | -0.01 | -0.56 | 1.75 | 1.76 | 1.75 | 900 |
| 1717104420 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1717018020 | 1.77 | -0.06 | -3.28 | 1.75 | 1.77 | 1.7299 | 19051 |
| 1716931740 | 1.83 | -0.07 | -3.68 | 1.71 | 1.83 | 1.71 | 11270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
