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 29, 2016 0.7200 0.8000 0.6900 0.6900 97,860 +0.04(+6.15%)
Apr 28, 2016 0.5300 0.6500 0.5300 0.6500 103,900 +0.13(+25.00%)
Apr 27, 2016 0.5000 0.5400 0.5000 0.5200 72,478 +0.02(+4.00%)
Apr 26, 2016 0.4950 0.5000 0.4950 0.5000 15,000 +0.04(+8.70%)
Apr 25, 2016 0.4600 0.4700 0.4600 0.4600 33,100 -0.03(-7.07%)
Apr 22, 2016 0.4750 0.5300 0.4550 0.4950 305,050 +0.04(+10.00%)
Apr 21, 2016 0.4200 0.4500 0.4200 0.4500 36,500 +0.03(+7.14%)
Apr 20, 2016 0.4800 0.4800 0.4200 0.4200 39,300 -0.07(-13.40%)
Apr 19, 2016 0.4150 0.4950 0.4150 0.4850 40,500 +0.08(+18.29%)
Apr 18, 2016 0.4700 0.4700 0.4100 0.4100 155,350 -0.07(-14.58%)
Apr 15, 2016 0.4200 0.4800 0.4050 0.4800 314,600 +0.08(+20.00%)
Apr 14, 2016 0.3400 0.4400 0.3400 0.4000 158,720 +0.06(+17.65%)
Apr 13, 2016 0.3300 0.3400 0.3200 0.3400 389,500 -0.01(-2.86%)
Apr 12, 2016 0.3450 0.3600 0.3450 0.3500 156,900 -0.01(-1.41%)
Apr 11, 2016 0.2600 0.3600 0.2450 0.3550 810,986 +0.07(+22.41%)
Apr 08, 2016 0.2400 0.3100 0.2400 0.2900 247,400 +0.05(+20.83%)
Apr 07, 2016 0.2500 0.2500 0.2400 0.2400 6,000 -0.01(-4.00%)
Apr 06, 2016 0.2400 0.2500 0.2400 0.2500 4,300 +0.01(+4.17%)
Apr 05, 2016 0.2450 0.2450 0.2400 0.2400 74,500 -0.01(-2.04%)
Apr 04, 2016 0.2300 0.2450 0.2300 0.2450 131,500 +0.01(+6.52%)
Mar 31, 2016 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Mar 30, 2016 0.2500 0.2550 0.2400 0.2500 295,550 -0.01(-3.85%)
Mar 29, 2016 0.2500 0.2700 0.2500 0.2600 111,675 +0.02(+8.33%)
Mar 28, 2016 0.2350 0.2500 0.2350 0.2400 289,000 +0.01(+2.13%)
Mar 24, 2016 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Mar 23, 2016 0.2300 0.2300 0.2100 0.2200 249,500 -0.01(-6.38%)
Mar 22, 2016 0.2250 0.2350 0.2200 0.2350 122,500 +0.01(+4.44%)
Mar 21, 2016 0.2300 0.2300 0.2250 0.2250 36,000 +0.00(+0.00%)
Mar 18, 2016 0.2250 0.2250 0.2200 0.2250 131,000 +0.01(+2.27%)
Mar 17, 2016 0.2150 0.2450 0.2150 0.2200 36,500 +0.01(+2.33%)
Mar 16, 2016 0.1900 0.2150 0.1900 0.2150 39,000 +0.02(+13.16%)
Mar 15, 2016 0.1950 0.1950 0.1900 0.1900 20,500 +0.00(+0.00%)
Mar 14, 2016 0.2100 0.2150 0.1900 0.1900 221,500 -0.02(-11.63%)
Mar 11, 2016 0.2100 0.2200 0.2000 0.2150 347,300 +0.01(+2.38%)
Mar 10, 2016 0.2000 0.2500 0.2000 0.2100 269,500 +0.01(+5.00%)
Mar 09, 2016 0.1700 0.2100 0.1700 0.2000 606,900 +0.04(+25.00%)
Mar 08, 2016 0.1600 0.1800 0.1600 0.1600 207,200 +0.00(+0.00%)
Mar 07, 2016 0.1600 0.1600 0.1550 0.1600 26,000 +0.00(+0.00%)
Mar 04, 2016 0.1500 0.1500 0.1500 0.1600 51,250 +0.01(+6.67%)
Mar 03, 2016 0.1500 0.1500 0.1500 0.1500 28,500 +0.00(+0.00%)
Mar 02, 2016 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+7.14%)
Mar 01, 2016 0.1450 0.1450 0.1400 0.1400 20,400 +0.00(+0.00%)
Feb 29, 2016 0.1400 0.1400 0.1400 0.1400 83,500 -0.00(-3.45%)
Feb 26, 2016 0.1400 0.1600 0.1400 0.1450 88,855 -0.01(-3.33%)
Feb 25, 2016 0.1500 0.1500 0.1500 0.1500 260,900 +0.00(+0.00%)
Feb 24, 2016 0.1500 0.1600 0.1500 0.1500 527,200 +0.00(+0.00%)
Feb 23, 2016 0.1500 0.1500 0.1500 0.1500 1,400 -0.01(-3.23%)
Feb 19, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 18, 2016 0.1500 0.1500 0.1500 0.1500 45,050 +0.01(+3.45%)
Feb 17, 2016 0.1450 0.1450 0.1450 0.1450 2,500 -0.02(-9.38%)
Feb 16, 2016 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Feb 12, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 11, 2016 0.1400 0.1550 0.1400 0.1550 252,000 +0.02(+14.81%)
Feb 10, 2016 0.1400 0.1400 0.1350 0.1350 25,400 -0.01(-6.90%)
Feb 09, 2016 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Feb 08, 2016 0.1200 0.1450 0.1200 0.1450 337,300 +0.02(+16.00%)
Feb 04, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Feb 03, 2016 0.1200 0.1200 0.1200 0.1200 7,500 +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.