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 28, 2017 0.9100 0.9300 0.9100 0.9300 4,000 -0.01(-1.06%)
Apr 26, 2017 0.9400 0.9400 0.9400 220 +0.04(+4.44%)
Apr 25, 2017 0.9100 0.9100 0.9000 0.9000 121,700 -0.05(-5.26%)
Apr 24, 2017 0.9900 0.9900 0.9500 0.9500 60,125 -0.01(-1.04%)
Apr 21, 2017 0.9600 0.9600 0.9500 0.9600 24,300 +0.01(+1.05%)
Apr 20, 2017 0.9600 0.9600 0.9500 0.9500 546,329 +0.01(+1.06%)
Apr 19, 2017 0.9400 0.9600 0.9100 0.9400 89,000 -0.05(-5.05%)
Apr 18, 2017 0.9500 1.000 0.9500 0.9900 34,641 +0.01(+1.02%)
Apr 17, 2017 1.000 1.000 0.9800 0.9800 17,540 -0.02(-2.00%)
Apr 13, 2017 0.9800 1.010 0.9800 1.000 266,300 +0.03(+3.09%)
Apr 12, 2017 0.9600 0.9700 0.9400 0.9700 86,670 +0.04(+4.30%)
Apr 11, 2017 0.9000 0.9600 0.9000 0.9300 435,500 +0.03(+3.33%)
Apr 10, 2017 0.8500 0.9000 0.8500 0.9000 8,600 +0.02(+2.27%)
Apr 07, 2017 0.8800 0.8800 0.8800 0.8800 700 +0.03(+3.53%)
Apr 06, 2017 0.8500 0.8500 0.8500 0.8500 5,500 -0.05(-5.56%)
Apr 05, 2017 0.9000 0.9000 0.9000 0.9000 500 +0.02(+2.27%)
Apr 04, 2017 0.9000 0.9000 0.8500 0.8800 22,000 -0.01(-1.12%)
Apr 03, 2017 0.8900 0.8900 0.8900 0.8900 13,055 -0.01(-1.11%)
Mar 31, 2017 0.9000 0.9000 0.9000 0.9000 5,000 +0.02(+2.27%)
Mar 30, 2017 0.8800 0.9000 0.8800 0.8800 11,000 -0.02(-2.22%)
Mar 29, 2017 0.8500 0.9000 0.8500 0.9000 53,205 +0.01(+1.12%)
Mar 28, 2017 0.8900 0.9000 0.8900 0.8900 32,000 +0.03(+3.49%)
Mar 27, 2017 0.8400 0.8800 0.8400 0.8600 98,600 +0.07(+8.86%)
Mar 24, 2017 0.7900 0.7900 0.7900 0.7900 20,000 +0.03(+3.95%)
Mar 23, 2017 0.8200 0.8200 0.7600 0.7600 16,800 -0.07(-8.43%)
Mar 22, 2017 0.8300 0.8300 0.8300 0.8300 1,000 +0.01(+1.22%)
Mar 21, 2017 0.8100 0.8300 0.8100 0.8200 58,349 +0.03(+3.80%)
Mar 20, 2017 0.7900 0.7900 0.7900 0.7900 500 -0.04(-4.82%)
Mar 17, 2017 0.8300 0.8300 0.8300 0.8300 500 +0.00(+0.00%)
Mar 16, 2017 0.8200 0.8400 0.8200 0.8300 26,300 -0.03(-3.49%)
Mar 15, 2017 0.7900 0.8600 0.7800 0.8600 13,575 +0.08(+10.26%)
Mar 14, 2017 0.8300 0.8300 0.7800 0.7800 60,986 -0.06(-7.14%)
Mar 13, 2017 0.8400 0.8500 0.8300 0.8400 7,900 -0.01(-1.18%)
Mar 10, 2017 0.8900 0.8900 0.8200 0.8500 48,600 -0.02(-2.30%)
Mar 09, 2017 0.8900 0.8900 0.8700 0.8700 19,540 +0.00(+0.00%)
Mar 08, 2017 0.8900 0.8900 0.8600 0.8700 38,697 -0.03(-3.33%)
Mar 06, 2017 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 03, 2017 0.8700 0.9000 0.8700 0.9000 245,050 +0.01(+1.12%)
Mar 02, 2017 0.8800 0.9000 0.8800 0.8900 86,400 +0.00(+0.00%)
Mar 01, 2017 0.8800 0.8900 0.8800 0.8900 7,450 +0.00(+0.00%)
Feb 28, 2017 0.9300 0.9500 0.8800 0.8900 47,700 -0.04(-4.30%)
Feb 27, 2017 0.9400 0.9400 0.9300 0.9300 36,000 -0.01(-1.06%)
Feb 24, 2017 0.9600 0.9600 0.9400 0.9400 22,600 -0.02(-2.08%)
Feb 23, 2017 1.000 1.000 0.9500 0.9600 8,900 -0.04(-4.00%)
Feb 22, 2017 1.000 1.000 1.000 1.000 70,200 +0.00(+0.00%)
Feb 21, 2017 0.9700 1.000 0.9200 1.000 88,050 +0.00(+0.00%)
Feb 17, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 16, 2017 1.020 1.020 1.000 1.000 211,110 -0.02(-1.96%)
Feb 15, 2017 0.9600 1.020 0.9600 1.020 19,550 +0.01(+0.99%)
Feb 14, 2017 1.070 1.070 1.010 1.010 30,575 -0.03(-2.88%)
Feb 13, 2017 1.040 1.050 1.030 1.040 55,625 +0.02(+1.96%)
Feb 10, 2017 1.060 1.090 1.010 1.020 61,080 -0.09(-8.11%)
Feb 09, 2017 1.100 1.130 0.9900 1.110 78,270 +0.07(+6.73%)
Feb 08, 2017 1.000 1.110 1.000 1.040 154,290 +0.04(+4.00%)
Feb 07, 2017 0.8700 1.030 0.8700 1.000 152,070 +0.12(+13.64%)
Feb 06, 2017 0.9400 0.9600 0.8700 0.8800 58,161 -0.04(-4.35%)
Feb 03, 2017 0.8400 0.9500 0.8400 0.9200 277,155 +0.08(+9.52%)
Feb 02, 2017 0.7900 0.8500 0.7500 0.8400 176,045 +0.07(+9.09%)
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.