Imperial Metals Corporation New (PK) (IPMLF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -8.42696629213 | 1.78 | 1.8271 | 1.63 | 11917 | 1.79715479 | CS |
| 4 | 0.2605 | 19.0215407083 | 1.3695 | 1.8271 | 1.323 | 9694 | 1.57648468 | CS |
| 12 | 0.1299 | 8.65942270515 | 1.5001 | 1.8271 | 1.19 | 8352 | 1.4227116 | CS |
| 26 | 0.03 | 1.875 | 1.6 | 1.8271 | 1.19 | 8016 | 1.47819686 | CS |
| 52 | 0.0399 | 2.50927614615 | 1.5901 | 1.98 | 1.19 | 9449 | 1.59270031 | CS |
| 156 | -1.354 | -45.3753351206 | 2.984 | 3.2535 | 1.19 | 8542 | 1.77792349 | CS |
| 260 | 0.28 | 20.7407407407 | 1.35 | 4.92 | 0.6954 | 9566 | 2.14270151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 1.6299999 | -0.1 | -5.78 | 1.6399999 | 1.65 | 1.6299999 | 11625 |
| 1740435600 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1740176400 | 1.73 | -0.01 | -0.29 | 1.73 | 1.73 | 1.73 | 100 |
| 1740090480 | 1.735 | 0.01 | 0.29 | 1.7365 | 1.7365 | 1.735 | 1380 |
| 1740003960 | 1.73 | -0.08 | -4.66 | 1.8271 | 1.8271 | 1.67 | 8386 |
| 1739917740 | 1.8145 | 0.13 | 8.01 | 1.78 | 1.82 | 1.78 | 37800 |
| 1739572020 | 1.68 | 0.12 | 7.35 | 1.7134 | 1.7134 | 1.68 | 1200 |
| 1739485320 | 1.565 | -0 | -0.31 | 1.5456 | 1.58 | 1.5456 | 1284 |
| 1739398920 | 1.5699 | 0.02 | 1.28 | 1.55 | 1.5699 | 1.55 | 31400 |
| 1739312940 | 1.55 | 0 | 0.00 | 1.54 | 1.55 | 1.54 | 1500 |
| 1739226000 | 1.55 | 0.08 | 5.08 | 1.485 | 1.55 | 1.485 | 26900 |
| 1738967160 | 1.475 | 0.08 | 5.36 | 1.483 | 1.483 | 1.475 | 5000 |
| 1738880400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1738794000 | 1.4 | 0.06 | 4.48 | 1.42 | 1.42 | 1.4 | 7800 |
| 1738708080 | 1.34 | 0.01 | 1.10 | 1.323 | 1.34 | 1.323 | 7800 |
| 1738621740 | 1.3254 | -0.01 | -1.09 | 1.344 | 1.35 | 1.3254 | 12925 |
| 1738362000 | 1.34 | -0.07 | -4.96 | 1.3878 | 1.3878 | 1.325 | 10311 |
| 1738276080 | 1.41 | 0.03 | 2.55 | 1.46 | 1.46 | 1.41 | 211 |
| 1738189680 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 0 |
| 1738103280 | 1.375 | -0.04 | -2.48 | 1.3695 | 1.375 | 1.3695 | 1100 |
| 1738016640 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1737757440 | 1.41 | 0.08 | 6.02 | 1.3899999 | 1.41 | 1.3899999 | 6252 |
| 1737671220 | 1.33 | 0.01 | 0.45 | 1.3395999 | 1.3395999 | 1.33 | 700 |
| 1737584880 | 1.324 | 0 | 0.00 | 1.324 | 1.324 | 1.324 | 0 |
| 1737498480 | 1.324 | 0 | 0.00 | 1.324 | 1.324 | 1.324 | 0 |
| 1737152880 | 1.324 | 0.02 | 1.85 | 1.324 | 1.324 | 1.324 | 4000 |
| 1737066420 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 250 |
| 1736979720 | 1.29 | -0.01 | -0.77 | 1.2811999 | 1.2966 | 1.2811999 | 5600 |
| 1736893380 | 1.3 | 0.01 | 0.50 | 1.27 | 1.3 | 1.27 | 450 |
| 1736806800 | 1.2935 | -0.02 | -1.82 | 1.2935 | 1.2935 | 1.2935 | 1000 |
| 1736547720 | 1.3174999 | -0 | -0.19 | 1.3399 | 1.3399 | 1.3174999 | 3888 |
| 1736375340 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1736288940 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 5000 |
| 1736202360 | 1.32 | 0.07 | 5.56 | 1.33 | 1.33 | 1.32 | 700 |
| 1735943160 | 1.2505 | 0 | 0.00 | 1.2505 | 1.2505 | 1.2505 | 0 |
| 1735856760 | 1.2505 | 0 | 0.00 | 1.2505 | 1.2505 | 1.2505 | 0 |
| 1735683960 | 1.2505 | 0.01 | 0.52 | 1.2505 | 1.2505 | 1.2505 | 500 |
| 1735597740 | 1.244 | 0.01 | 1.10 | 1.2405 | 1.2569999 | 1.24 | 8480 |
| 1735338000 | 1.2305 | -0.11 | -8.10 | 1.29 | 1.29 | 1.2 | 16420 |
| 1735252020 | 1.339 | 0.09 | 7.12 | 1.28 | 1.339 | 1.28 | 12435 |
| 1735078200 | 1.25 | -0.01 | -0.75 | 1.26 | 1.26 | 1.25 | 1100 |
| 1734992400 | 1.2595 | -0.06 | -4.55 | 1.29 | 1.3174999 | 1.19 | 81221 |
| 1734733200 | 1.3194999 | -0.05 | -3.69 | 1.33 | 1.3705 | 1.31 | 13765 |
| 1734646800 | 1.37 | 0.02 | 1.11 | 1.37 | 1.37 | 1.37 | 5500 |
| 1734560760 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1734474360 | 1.355 | 0.03 | 2.65 | 1.3266 | 1.355 | 1.3266 | 3300 |
| 1734388140 | 1.32 | -0.07 | -4.93 | 1.321 | 1.3234 | 1.3095 | 3800 |
| 1734128940 | 1.3885 | -0.02 | -1.10 | 1.3885 | 1.3885 | 1.3885 | 800 |
| 1734042480 | 1.404 | 0 | 0.29 | 1.3799999 | 1.416 | 1.3799999 | 7949 |
| 1733955900 | 1.4 | -0.13 | -8.20 | 1.46 | 1.46 | 1.34 | 6399 |
| 1733869200 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1733782800 | 1.525 | 0.05 | 3.73 | 1.5295 | 1.5334 | 1.525 | 2344 |
| 1733523600 | 1.4701 | -0.05 | -3.44 | 1.4701 | 1.4701 | 1.4701 | 1693 |
| 1733437500 | 1.5225 | 0 | 0.00 | 1.5225 | 1.5225 | 1.5225 | 0 |
| 1733351100 | 1.5225 | 0 | 0.00 | 1.5225 | 1.5225 | 1.5225 | 0 |
| 1733264700 | 1.5225 | 0.01 | 0.36 | 1.5001 | 1.5225 | 1.5 | 2134 |
| 1733178180 | 1.5169999 | 0.02 | 1.13 | 1.53 | 1.53 | 1.5001 | 23126 |
| 1732919340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732746540 | 1.5 | 0.08 | 5.63 | 1.54 | 1.54 | 1.5 | 21100 |
| 1732631400 | 1.4201 | 0 | 0.00 | 1.4201 | 1.4201 | 1.4201 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
