Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Imerys S.A. (IMYSF)

33.18
0.00
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202533.1833.1833.1833.1833.18-
Apr 22, 202533.1833.1833.1833.1833.18-
Apr 21, 202533.1833.1833.1833.1833.18-
Apr 17, 202533.1833.1833.1833.1833.18235
Apr 16, 202534.6834.6834.6834.6834.68-
Apr 15, 202534.6834.6834.6834.6834.68-
Apr 14, 202534.6834.6834.6834.6834.68-
Apr 11, 202534.6834.6834.6834.6834.68-
Apr 10, 202534.6834.6834.6834.6834.68-
Apr 9, 202534.6834.6834.6834.6834.68-
Apr 8, 202534.6834.6834.6834.6834.68-
Apr 7, 202534.6834.6834.6834.6834.68-
Apr 4, 202534.6834.6834.6834.6834.68-
Apr 3, 202534.6834.6834.6834.6834.68-
Apr 2, 202534.6834.6834.6834.6834.68-
Apr 1, 202534.6834.6834.6834.6834.68-
Mar 31, 202534.6834.6834.6834.6834.68-
Mar 28, 202534.6834.6834.6834.6834.68-
Mar 27, 202534.6834.6834.6834.6834.68-
Mar 26, 202534.6834.6834.6834.6834.68-
Mar 25, 202534.6834.6834.6834.6834.68-
Mar 24, 202534.6834.6834.6834.6834.681,000
Mar 21, 202535.9235.9235.9235.9235.92-
Mar 20, 202535.9235.9235.9235.9235.92-
Mar 19, 202535.9235.9235.9235.9235.921,000
Mar 18, 202529.9029.9029.9029.9029.90-
Mar 17, 202529.9029.9029.9029.9029.90-
Mar 14, 202529.9029.9029.9029.9029.90-
Mar 13, 202529.9029.9029.9029.9029.90-
Mar 12, 202529.9029.9029.9029.9029.90-
Mar 11, 202529.9029.9029.9029.9029.90-
Mar 10, 202529.9029.9029.9029.9029.90-
Mar 7, 202529.9029.9029.9029.9029.90-
Mar 6, 202529.9029.9029.9029.9029.90-
Mar 5, 202529.9029.9029.9029.9029.90-
Mar 4, 202529.9029.9029.9029.9029.90-
Mar 3, 202529.9029.9029.9029.9029.90-
Feb 28, 202529.9029.9029.9029.9029.90-
Feb 27, 202529.9029.9029.9029.9029.90-
Feb 26, 202529.9029.9029.9029.9029.90-
Feb 25, 202529.9029.9029.9029.9029.90-
Feb 24, 202529.9029.9029.9029.9029.90-
Feb 21, 202529.9029.9029.9029.9029.90-
Feb 20, 202529.9029.9029.9029.9029.90-
Feb 19, 202529.9029.9029.9029.9029.90100
Feb 18, 202527.5727.5727.5727.5727.57-
Feb 14, 202527.5727.5727.5727.5727.57-
Feb 13, 202527.5727.5727.5727.5727.57-
Feb 12, 202527.5727.5727.5727.5727.57-
Feb 11, 202527.5727.5727.5727.5727.57-
Feb 10, 202527.5727.5727.5727.5727.57-
Feb 7, 202527.5727.5727.5727.5727.57-
Feb 6, 202527.5727.5727.5727.5727.57-
Feb 5, 202527.5727.5727.5727.5727.57-
Feb 4, 202527.5727.5727.5727.5727.57-
Feb 3, 202527.5727.5727.5727.5727.57-
Jan 31, 202527.5727.5727.5727.5727.57-
Jan 30, 202527.5727.5727.5727.5727.57-
Jan 29, 202527.5727.5727.5727.5727.57-
Jan 28, 202527.5727.5727.5727.5727.57150
Jan 27, 202528.6928.6928.6928.6928.69-
Jan 24, 202528.6928.6928.6928.6928.69-
Jan 23, 202528.6928.6928.6928.6928.69-
Jan 22, 202528.6928.6928.6928.6928.69-
Jan 21, 202528.6928.6928.6928.6928.69-
Jan 17, 202528.6928.6928.6928.6928.69-
Jan 16, 202528.6928.6928.6928.6928.69-
Jan 15, 202528.6928.6928.6928.6928.69-
Jan 14, 202528.6928.6928.6928.6928.69-
Jan 13, 202528.6928.6928.6928.6928.69-
Jan 10, 202528.6928.6928.6928.6928.69-
Jan 8, 202528.6928.6928.6928.6928.69-
Jan 7, 202528.6928.6928.6928.6928.69-
Jan 6, 202528.6928.6928.6928.6928.69-
Jan 3, 202528.6928.6928.6928.6928.69-
Jan 2, 202528.6928.6928.6928.6928.69-
Dec 31, 202428.6928.6928.6928.6928.69-
Dec 30, 202428.6928.6928.6928.6928.69-
Dec 27, 202428.6928.6928.6928.6928.69-
Dec 26, 202428.6928.6928.6928.6928.69-
Dec 24, 202428.6928.6928.6928.6928.69-
Dec 23, 202428.6928.6928.6928.6928.69-
Dec 20, 202428.6928.6928.6928.6928.69-
Dec 19, 202428.6928.6928.6928.6928.69-
Dec 18, 202428.6928.6928.6928.6928.69100
Dec 17, 202430.3330.3330.3330.3330.33-
Dec 16, 202430.3330.3330.3330.3330.33-
Dec 13, 202430.3330.3330.3330.3330.33-
Dec 12, 202430.3330.3330.3330.3330.33-
Dec 11, 202430.3330.3330.3330.3330.33-
Dec 10, 202430.3330.3330.3330.3330.33-
Dec 9, 202430.3330.3330.3330.3330.33-
Dec 6, 202430.3330.3330.3330.3330.33-
Dec 5, 202430.3330.3330.3330.3330.33-
Dec 4, 202430.3330.3330.3330.3330.33-
Dec 3, 202430.3330.3330.3330.3330.33-
Dec 2, 202430.3330.3330.3330.3330.33-
Nov 29, 202430.3330.3330.3330.3330.33-
Nov 27, 202430.3330.3330.3330.3330.33-
Nov 26, 202430.3330.3330.3330.3330.33-
Nov 25, 202430.3330.3330.3330.3330.33100
Nov 22, 202432.8032.8032.8032.8032.80-
Nov 21, 202432.8032.8032.8032.8032.80-
Nov 20, 202432.8032.8032.8032.8032.80-
Nov 19, 202432.8032.8032.8032.8032.80-
Nov 18, 202432.8032.8032.8032.8032.80-
Nov 15, 202432.8032.8032.8032.8032.80-
Nov 14, 202432.8032.8032.8032.8032.80-
Nov 13, 202432.8032.8032.8032.8032.80-
Nov 12, 202432.8032.8032.8032.8032.80-
Nov 11, 202432.8032.8032.8032.8032.80-
Nov 8, 202432.8032.8032.8032.8032.80-
Nov 7, 202432.8032.8032.8032.8032.80-
Nov 6, 202432.8032.8032.8032.8032.80-
Nov 5, 202432.8032.8032.8032.8032.80-
Nov 4, 202432.8032.8032.8032.8032.80-
Nov 1, 202432.8032.8032.8032.8032.80-
Oct 31, 202432.8032.8032.8032.8032.80-
Oct 30, 202432.8032.8032.8032.8032.80-
Oct 29, 202432.8032.8032.8032.8032.80-
Oct 28, 202432.8032.8032.8032.8032.80-
Oct 25, 202432.8032.8032.8032.8032.80-
Oct 24, 202432.8032.8032.8032.8032.80-
Oct 23, 202432.8032.8032.8032.8032.80-
Oct 22, 202432.8032.8032.8032.8032.80-
Oct 21, 202432.8032.8032.8032.8032.80-
Oct 18, 202432.8032.8032.8032.8032.80-
Oct 17, 202432.8032.8032.8032.8032.80-
Oct 16, 202432.8032.8032.8032.8032.80-
Oct 15, 202432.8032.8032.8032.8032.80-
Oct 14, 202432.8032.8032.8032.8032.80-
Oct 11, 202432.8032.8032.8032.8032.80-
Oct 10, 202432.8032.8032.8032.8032.80-
Oct 9, 202432.8032.8032.8032.8032.80-
Oct 8, 202432.8032.8032.8032.8032.80-
Oct 7, 202432.8032.8032.8032.8032.80110
Oct 4, 202432.7732.7732.7732.7732.77-
Oct 3, 202432.7732.7732.7732.7732.77-
Oct 2, 202432.7732.7732.7732.7732.77-
Oct 1, 202432.7732.7732.7732.7732.77150
Sep 30, 202431.9531.9531.9531.9531.95-
Sep 27, 202431.9531.9531.9531.9531.95-
Sep 26, 202431.9531.9531.9531.9531.95-
Sep 25, 202431.9531.9531.9531.9531.95-
Sep 24, 202431.9531.9531.9531.9531.95-
Sep 23, 202431.9531.9531.9531.9531.95-
Sep 20, 202431.9531.9531.9531.9531.95-
Sep 19, 202431.9531.9531.9531.9531.95-
Sep 18, 202431.9531.9531.9531.9531.95-
Sep 17, 202431.9531.9531.9531.9531.95-
Sep 16, 202431.9531.9531.9531.9531.95200
Sep 13, 202433.4633.4633.4633.4633.46-
Sep 12, 202433.4633.4633.4633.4633.46-
Sep 11, 202433.4633.4633.4633.4633.46-
Sep 10, 202433.4633.4633.4633.4633.46-
Sep 9, 202433.4633.4633.4633.4633.46-
Sep 6, 202433.4633.4633.4633.4633.46-
Sep 5, 202433.4633.4633.4633.4633.46-
Sep 4, 202433.4633.4633.4633.4633.46-
Sep 3, 202433.4633.4633.4633.4633.46-
Aug 30, 202433.4633.4633.4633.4633.46-
Aug 29, 202433.4633.4633.4633.4633.46-
Aug 28, 202433.4633.4633.4633.4633.46-
Aug 27, 202433.4633.4633.4633.4633.46-
Aug 26, 202433.4633.4633.4633.4633.46100
Aug 23, 202431.9731.9731.9731.9731.97-
Aug 22, 202431.9731.9731.9731.9731.97-
Aug 21, 202431.9731.9731.9731.9731.97-
Aug 20, 202431.9731.9731.9731.9731.97-
Aug 19, 202431.9731.9731.9731.9731.97-
Aug 16, 202431.9731.9731.9731.9731.97-
Aug 15, 202431.9731.9731.9731.9731.97-
Aug 14, 202431.9731.9731.9731.9731.97-
Aug 13, 202431.9731.9731.9731.9731.97-
Aug 12, 202431.9731.9731.9731.9731.971,000
Aug 9, 202431.0531.0531.0531.0531.05-
Aug 8, 202431.0531.0531.0531.0531.05-
Aug 7, 202431.0531.0531.0531.0531.05-
Aug 6, 202431.0531.0531.0531.0531.05-
Aug 5, 202431.0531.0531.0531.0531.05-
Aug 2, 202431.0531.0531.0531.0531.05-
Aug 1, 202431.0531.0531.0531.0531.05-
Jul 31, 202431.0531.0531.0531.0531.05-
Jul 30, 202431.0531.0531.0531.0531.05-
Jul 29, 202431.0531.0531.0531.0531.05-
Jul 26, 202431.0531.0531.0531.0531.05-
Jul 25, 202431.0531.0531.0531.0531.05-
Jul 24, 202431.0531.0531.0531.0531.05-
Jul 23, 202431.0531.0531.0531.0531.05-
Jul 22, 202431.0531.0531.0531.0531.05-
Jul 19, 202431.0531.0531.0531.0531.05-
Jul 18, 202431.0531.0531.0531.0531.05-
Jul 17, 202431.0531.0531.0531.0531.05-
Jul 16, 202431.0531.0531.0531.0531.05-
Jul 15, 202431.0531.0531.0531.0531.05-
Jul 12, 202431.0531.0531.0531.0531.05-
Jul 11, 202431.0531.0531.0531.0531.05-
Jul 10, 202431.0531.0531.0531.0531.05-
Jul 9, 202431.0531.0531.0531.0531.05-
Jul 8, 202431.0531.0531.0531.0531.05-
Jul 5, 202431.0531.0531.0531.0531.05-
Jul 3, 202431.0531.0531.0531.0531.05-
Jul 2, 202431.0531.0531.0531.0531.05-
Jul 1, 202431.0531.0531.0531.0531.05-
Jun 28, 202431.0531.0531.0531.0531.05-
Jun 27, 202431.0531.0531.0531.0531.05-
Jun 26, 202431.0531.0531.0531.0531.05-
Jun 25, 202431.0531.0531.0531.0531.05-
Jun 24, 202431.0531.0531.0531.0531.05-
Jun 21, 202431.0531.0531.0531.0531.05-
Jun 20, 202431.0531.0531.0531.0531.05-
Jun 18, 202431.0531.0531.0531.0531.05-
Jun 17, 202431.0531.0531.0531.0531.05-
Jun 14, 202431.0531.0531.0531.0531.05-
Jun 13, 202431.0531.0531.0531.0531.05-
Jun 12, 202431.0531.0531.0531.0531.05-
Jun 11, 202431.0531.0531.0531.0531.05-
Jun 10, 202431.0531.0531.0531.0531.05-
Jun 7, 202431.0531.0531.0531.0531.05-
Jun 6, 202431.0531.0531.0531.0531.05-
Jun 5, 202431.0531.0531.0531.0531.05-
Jun 4, 202431.0531.0531.0531.0531.05-
Jun 3, 202431.0531.0531.0531.0531.05-
May 31, 202431.0531.0531.0531.0531.05-
May 30, 202431.0531.0531.0531.0531.05-
May 29, 202431.0531.0531.0531.0531.05-
May 28, 202431.0531.0531.0531.0531.05-
May 24, 202431.0531.0531.0531.0531.05-
May 23, 202431.0531.0531.0531.0531.05-
May 22, 202431.0531.0531.0531.0531.05-
May 21, 2024 1.5377605 Dividend
May 21, 202431.0531.0531.0531.0531.05-
May 20, 202431.0531.0531.0531.0529.70-
May 17, 202431.0531.0531.0531.0529.70-
May 16, 202431.0531.0531.0531.0529.70-
May 15, 202431.0531.0531.0531.0529.70-
May 14, 202431.0531.0531.0531.0529.70-
May 13, 202431.0531.0531.0531.0529.70-
May 10, 202431.0531.0531.0531.0529.70-
May 9, 202431.0531.0531.0531.0529.70-
May 8, 202431.0531.0531.0531.0529.70-
May 7, 202431.0531.0531.0531.0529.70-
May 6, 202431.0531.0531.0531.0529.70-
May 3, 202431.0531.0531.0531.0529.70-
May 2, 202431.0531.0531.0531.0529.70-
May 1, 202431.0531.0531.0531.0529.70-
Apr 30, 202431.0531.0531.0531.0529.70-
Apr 29, 202431.0531.0531.0531.0529.70-
Apr 26, 202431.0531.0531.0531.0529.70-
Apr 25, 202431.0531.0531.0531.0529.70-