Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inv Metals Inc (TSX: INV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3900 0.3900 0.3500 0.3500 59,500 -0.02(-5.41%)
Apr 29, 2020 0.4000 0.4000 0.3700 0.3700 40,500 -0.03(-7.50%)
Apr 28, 2020 0.4000 0.4100 0.3600 0.4000 106,932 +0.00(+0.00%)
Apr 27, 2020 0.3700 0.4100 0.3700 0.4000 129,922 +0.04(+11.11%)
Apr 24, 2020 0.3800 0.3800 0.3600 0.3600 69,013 -0.01(-2.70%)
Apr 23, 2020 0.3700 0.3800 0.3600 0.3700 209,335 +0.01(+2.78%)
Apr 22, 2020 0.3200 0.4000 0.3200 0.3600 175,100 +0.05(+16.13%)
Apr 21, 2020 0.3200 0.3200 0.3100 0.3100 37,560 -0.02(-6.06%)
Apr 20, 2020 0.2600 0.3300 0.2600 0.3300 702,009 +0.07(+26.92%)
Apr 16, 2020 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Apr 15, 2020 0.2600 0.2600 0.2400 0.2400 73,100 -0.02(-7.69%)
Apr 14, 2020 0.2600 0.2800 0.2600 0.2600 188,637 +0.00(+0.00%)
Apr 13, 2020 0.2300 0.2600 0.2300 0.2600 171,875 +0.03(+13.04%)
Apr 09, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Apr 08, 2020 0.2000 0.2400 0.1900 0.2400 725,211 +0.04(+20.00%)
Apr 07, 2020 0.1900 0.2200 0.1900 0.2000 129,100 +0.01(+5.26%)
Apr 06, 2020 0.1900 0.1900 0.1900 0.1900 233,100 +0.02(+11.76%)
Apr 03, 2020 0.1900 0.1900 0.1700 0.1700 9,584 -0.02(-10.53%)
Apr 02, 2020 0.1900 0.1900 0.1900 0.1900 82,000 +0.00(+0.00%)
Apr 01, 2020 0.1900 0.1900 0.1900 0.1900 161,500 +0.00(+0.00%)
Mar 31, 2020 0.1900 0.1900 0.1900 0.1900 66,500 +0.00(+0.00%)
Mar 30, 2020 0.1900 0.1900 0.1900 0.1900 92,503 -0.01(-5.00%)
Mar 27, 2020 0.2000 0.2000 0.2000 0.2000 14,200 -0.01(-4.76%)
Mar 26, 2020 0.2000 0.2100 0.1900 0.2100 145,000 +0.01(+5.00%)
Mar 25, 2020 0.1900 0.2000 0.1800 0.2000 435,310 +0.00(+0.00%)
Mar 24, 2020 0.1900 0.2000 0.1900 0.2000 574,208 +0.01(+5.26%)
Mar 23, 2020 0.1900 0.1900 0.1900 0.1900 96,203 +0.00(+0.00%)
Mar 20, 2020 0.1800 0.2000 0.1800 0.1900 321,016 -0.04(-17.39%)
Mar 19, 2020 0.2300 0.2300 0.2300 0.2300 7,000 +0.02(+9.52%)
Mar 18, 2020 0.2200 0.2200 0.2000 0.2100 18,503 -0.05(-19.23%)
Mar 17, 2020 0.2400 0.2600 0.2400 0.2600 1,000 +0.06(+30.00%)
Mar 16, 2020 0.1900 0.2000 0.1900 0.2000 60,950 -0.04(-16.67%)
Mar 12, 2020 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Mar 11, 2020 0.2700 0.2700 0.2600 0.2600 1,000 -0.01(-3.70%)
Mar 10, 2020 0.2900 0.2900 0.2600 0.2700 13,650 -0.02(-6.90%)
Mar 09, 2020 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
Mar 06, 2020 0.3000 0.3000 0.3000 0.3000 25,000 +0.00(+0.00%)
Mar 05, 2020 0.3200 0.3200 0.2900 0.3000 69,500 -0.02(-6.25%)
Mar 04, 2020 0.3300 0.3300 0.3200 0.3200 40,550 +0.02(+6.67%)
Mar 03, 2020 0.3000 0.3000 0.3000 0.3000 40,500 -0.01(-3.23%)
Mar 02, 2020 0.2900 0.3100 0.2900 0.3100 20,950 +0.02(+6.90%)
Feb 28, 2020 0.2900 0.3000 0.2900 0.2900 29,000 -0.04(-12.12%)
Feb 27, 2020 0.3400 0.3400 0.3200 0.3300 3,000 -0.01(-2.94%)
Feb 26, 2020 0.3500 0.3500 0.3400 0.3400 39,500 +0.00(+0.00%)
Feb 25, 2020 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Feb 24, 2020 0.3400 0.3500 0.3400 0.3400 649,875 +0.02(+6.25%)
Feb 21, 2020 0.3300 0.3300 0.3100 0.3200 102,500 -0.01(-3.03%)
Feb 20, 2020 0.3300 0.3300 0.3300 0.3300 31,000 +0.00(+0.00%)
Feb 19, 2020 0.3300 0.3300 0.3300 0.3300 10,600 +0.00(+0.00%)
Feb 18, 2020 0.3500 0.3500 0.3300 0.3300 68,000 -0.02(-5.71%)
Feb 13, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 12, 2020 0.3500 0.3500 0.3500 0.3500 3,500 -0.02(-5.41%)
Feb 06, 2020 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Feb 05, 2020 0.3600 0.3600 0.3300 0.3300 25,900 -0.01(-2.94%)
Feb 04, 2020 0.3400 0.3400 0.3400 20 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.