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

Impala Platinum ADR (OP: IMPUY )

4.670 -0.230 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 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, 2015 5.428 5.500 5.428 5.500 5,073 -0.25(-4.30%)
Apr 29, 2015 5.750 5.860 5.747 5.747 10,838 +0.07(+1.18%)
Apr 28, 2015 5.790 5.800 5.640 5.680 38,646 +0.51(+9.93%)
Apr 27, 2015 5.180 5.250 5.133 5.167 26,222 +0.04(+0.69%)
Apr 24, 2015 5.170 5.170 5.120 5.131 6,697 +0.08(+1.61%)
Apr 23, 2015 4.940 5.092 4.940 5.050 6,149 +0.04(+0.80%)
Apr 22, 2015 4.960 5.030 4.960 5.010 9,822 +0.01(+0.20%)
Apr 21, 2015 5.005 5.030 4.960 5.000 19,455 -0.15(-2.87%)
Apr 20, 2015 5.070 5.200 5.070 5.148 8,271 +0.04(+0.71%)
Apr 17, 2015 5.155 5.220 5.112 5.112 5,150 -0.03(-0.56%)
Apr 16, 2015 5.260 5.260 5.090 5.141 11,172 +0.10(+1.99%)
Apr 15, 2015 5.010 5.058 4.990 5.040 14,280 +0.09(+1.82%)
Apr 14, 2015 4.940 4.980 4.940 4.950 18,466 +0.07(+1.33%)
Apr 13, 2015 4.910 4.910 4.870 4.885 4,693 -0.02(-0.31%)
Apr 10, 2015 4.850 4.950 4.840 4.900 8,308 +0.03(+0.62%)
Apr 09, 2015 4.940 4.950 4.870 4.870 11,186 -0.07(-1.37%)
Apr 08, 2015 5.010 5.010 4.930 4.938 16,339 +0.01(+0.16%)
Apr 07, 2015 4.970 4.970 4.874 4.930 8,258 -0.08(-1.56%)
Apr 06, 2015 5.027 5.160 5.000 5.008 11,140 +0.13(+2.60%)
Apr 02, 2015 4.881 4.881 4.881 0 -0.08(-1.59%)
Apr 01, 2015 4.870 4.982 4.870 4.960 17,063 +0.14(+3.01%)
Mar 31, 2015 4.870 4.893 4.756 4.815 186,939 +0.02(+0.31%)
Mar 30, 2015 4.825 4.850 4.785 4.800 251,026 -0.19(-3.81%)
Mar 27, 2015 5.082 5.082 4.980 4.990 79,002 -0.11(-2.16%)
Mar 26, 2015 5.100 5.110 5.040 5.100 15,765 +0.07(+1.39%)
Mar 25, 2015 5.100 5.150 4.940 5.030 24,227 -0.18(-3.44%)
Mar 24, 2015 5.270 5.270 5.160 5.209 20,495 -0.14(-2.64%)
Mar 23, 2015 5.320 5.350 5.275 5.350 7,237 +0.10(+1.90%)
Mar 20, 2015 5.110 5.314 5.110 5.250 16,762 +0.14(+2.74%)
Mar 19, 2015 5.160 5.160 5.047 5.110 920 -0.20(-3.77%)
Mar 18, 2015 5.000 5.430 5.000 5.310 23,485 +0.22(+4.32%)
Mar 17, 2015 5.040 5.130 5.012 5.090 31,094 +0.08(+1.60%)
Mar 16, 2015 5.020 5.050 4.960 5.010 39,005 +0.04(+0.80%)
Mar 13, 2015 5.045 5.055 4.900 4.970 20,779 -0.12(-2.36%)
Mar 12, 2015 5.160 5.210 5.070 5.090 16,116 -0.03(-0.59%)
Mar 11, 2015 5.100 5.160 5.030 5.120 42,586 +0.02(+0.39%)
Mar 10, 2015 5.340 5.340 5.100 5.100 12,961 -0.45(-8.03%)
Mar 09, 2015 5.529 5.610 5.431 5.545 23,129 +0.03(+0.45%)
Mar 06, 2015 5.600 5.650 5.520 5.520 40,158 -0.16(-2.82%)
Mar 05, 2015 5.725 5.790 5.680 5.680 33,688 -0.32(-5.33%)
Mar 04, 2015 5.970 6.070 5.950 6.000 32,817 +0.05(+0.84%)
Mar 03, 2015 5.960 5.980 5.920 5.950 10,976 -0.08(-1.33%)
Mar 02, 2015 6.060 6.100 6.000 6.030 11,522 -0.18(-2.90%)
Feb 27, 2015 6.190 6.240 6.147 6.210 19,868 -0.23(-3.57%)
Feb 26, 2015 6.530 6.530 6.440 6.440 11,972 -0.20(-3.01%)
Feb 25, 2015 6.662 6.711 6.615 6.640 16,685 -0.18(-2.64%)
Feb 24, 2015 6.640 6.840 6.640 6.820 12,206 +0.07(+1.04%)
Feb 23, 2015 6.710 6.750 6.700 6.750 17,871 -0.13(-1.96%)
Feb 20, 2015 6.730 6.885 6.730 6.885 16,881 +0.17(+2.61%)
Feb 19, 2015 6.580 6.710 6.580 6.710 6,711 +0.13(+1.98%)
Feb 18, 2015 6.470 6.580 6.400 6.580 17,300 +0.09(+1.39%)
Feb 17, 2015 6.545 6.580 6.480 6.490 16,277 -0.33(-4.84%)
Feb 13, 2015 6.820 6.820 6.820 0 +0.43(+6.73%)
Feb 12, 2015 6.310 6.460 6.310 6.390 18,280 -0.24(-3.55%)
Feb 11, 2015 6.610 6.626 6.520 6.625 7,281 -0.30(-4.40%)
Feb 10, 2015 6.860 6.930 6.840 6.930 16,886 -0.13(-1.84%)
Feb 09, 2015 6.960 7.076 6.924 7.060 18,342 +0.00(+0.00%)
Feb 06, 2015 7.110 7.160 7.000 7.060 25,062 -0.29(-3.89%)
Feb 05, 2015 7.200 7.350 7.200 7.346 30,622 +0.42(+6.00%)
Feb 04, 2015 6.990 6.990 6.890 6.930 439,322 -0.25(-3.55%)
Feb 03, 2015 7.070 7.200 7.060 7.185 26,692 +0.42(+6.13%)
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.