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

Impala Platinum ADR (OP: IMPUY )

4.595 -0.305 (-6.22%)
Streaming Delayed Price Updated: 11:46 AM 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 29, 2016 4.080 4.210 4.060 4.200 50,826 +0.24(+6.06%)
Apr 28, 2016 4.030 4.030 3.900 3.960 44,594 +0.11(+2.86%)
Apr 27, 2016 3.880 3.880 3.790 3.850 36,492 +0.07(+1.85%)
Apr 26, 2016 3.770 3.790 3.650 3.780 14,526 -0.01(-0.26%)
Apr 25, 2016 3.774 3.840 3.770 3.790 5,317 -0.06(-1.69%)
Apr 22, 2016 3.820 3.882 3.820 3.855 31,482 +0.10(+2.80%)
Apr 21, 2016 3.820 3.820 3.738 3.750 25,012 -0.11(-2.85%)
Apr 20, 2016 3.770 3.920 3.730 3.860 40,453 +0.42(+12.21%)
Apr 19, 2016 3.370 3.440 3.320 3.440 41,163 +0.25(+7.84%)
Apr 18, 2016 3.130 3.200 3.130 3.190 22,907 +0.05(+1.59%)
Apr 15, 2016 3.080 3.140 3.060 3.140 22,208 -0.06(-1.88%)
Apr 14, 2016 3.180 3.200 3.160 3.200 16,420 -0.08(-2.44%)
Apr 13, 2016 3.210 3.280 3.210 3.280 15,840 -0.02(-0.61%)
Apr 12, 2016 3.215 3.310 3.150 3.300 19,525 +0.05(+1.54%)
Apr 11, 2016 3.330 3.330 3.220 3.250 36,258 +0.37(+12.85%)
Apr 08, 2016 2.910 2.944 2.880 2.880 5,664 +0.01(+0.35%)
Apr 07, 2016 2.900 2.900 2.870 2.870 343,019 +0.02(+0.77%)
Apr 06, 2016 2.770 2.848 2.770 2.848 2,062 +0.10(+3.56%)
Apr 05, 2016 2.790 2.860 2.750 2.750 26,083 -0.15(-5.17%)
Apr 04, 2016 3.020 3.020 2.900 2.900 42,387 -0.23(-7.38%)
Apr 01, 2016 2.930 3.131 2.930 3.131 1,350 -0.02(-0.60%)
Mar 31, 2016 3.110 3.150 3.060 3.150 28,410 +0.19(+6.42%)
Mar 30, 2016 3.090 3.090 2.910 2.960 8,437 +0.14(+4.96%)
Mar 29, 2016 2.760 2.900 2.740 2.820 7,005 -0.08(-2.76%)
Mar 28, 2016 2.900 2.900 2.864 2.900 4,060 -0.01(-0.34%)
Mar 24, 2016 2.910 2.910 2.910 0 +0.21(+7.78%)
Mar 23, 2016 2.930 2.930 2.700 2.700 21,448 -0.44(-14.01%)
Mar 22, 2016 3.020 3.140 3.020 3.140 5,000 +0.13(+4.32%)
Mar 21, 2016 3.040 3.040 3.000 3.010 5,479 -0.02(-0.79%)
Mar 18, 2016 3.058 3.058 2.980 3.034 11,555 -0.05(-1.49%)
Mar 17, 2016 3.140 3.140 3.046 3.080 29,689 +0.24(+8.45%)
Mar 16, 2016 2.730 2.840 2.705 2.840 13,791 +0.21(+7.98%)
Mar 15, 2016 2.650 2.680 2.550 2.630 36,299 -0.27(-9.31%)
Mar 14, 2016 3.060 3.060 2.800 2.900 134,742 -0.35(-10.77%)
Mar 11, 2016 3.250 3.290 3.200 3.250 22,090 +0.21(+6.91%)
Mar 10, 2016 3.070 3.080 3.010 3.040 15,953 -0.02(-0.78%)
Mar 09, 2016 3.020 3.100 2.986 3.064 47,421 -0.09(-2.73%)
Mar 08, 2016 3.160 3.182 3.150 3.150 27,296 -0.15(-4.55%)
Mar 07, 2016 3.268 3.300 3.190 3.300 24,881 +0.30(+10.00%)
Mar 04, 2016 2.970 3.020 2.860 3.000 91,241 +0.09(+2.95%)
Mar 03, 2016 2.800 2.940 2.800 2.914 34,028 +0.36(+14.27%)
Mar 02, 2016 2.500 2.550 2.490 2.550 24,210 +0.11(+4.51%)
Mar 01, 2016 2.350 2.440 2.350 2.440 32,741 +0.24(+10.91%)
Feb 29, 2016 2.110 2.210 2.110 2.200 15,132 +0.20(+10.00%)
Feb 26, 2016 2.020 2.030 1.990 2.000 61,452 -0.18(-8.26%)
Feb 25, 2016 2.170 2.185 2.170 2.180 8,803 -0.02(-0.91%)
Feb 24, 2016 2.210 2.220 2.170 2.200 14,680 -0.11(-4.68%)
Feb 23, 2016 2.270 2.320 2.260 2.308 20,014 +0.04(+1.90%)
Feb 22, 2016 2.290 2.310 2.260 2.265 8,077 -0.03(-1.52%)
Feb 19, 2016 2.290 2.310 2.260 2.300 25,427 +0.03(+1.32%)
Feb 18, 2016 2.250 2.320 2.250 2.270 68,589 +0.03(+1.34%)
Feb 17, 2016 2.206 2.280 2.150 2.240 16,551 +0.02(+0.90%)
Feb 16, 2016 2.240 2.240 2.150 2.220 164,692 -0.09(-3.81%)
Feb 12, 2016 2.308 2.308 2.308 0 +0.21(+9.90%)
Feb 11, 2016 2.150 2.150 2.090 2.100 24,209 +0.01(+0.38%)
Feb 10, 2016 2.090 2.110 2.050 2.092 12,421 -0.19(-8.25%)
Feb 09, 2016 2.230 2.280 2.230 2.280 41,101 -0.18(-7.32%)
Feb 08, 2016 2.510 2.520 2.450 2.460 18,738 +0.08(+3.54%)
Feb 05, 2016 2.430 2.430 2.376 2.376 9,336 -0.06(-2.62%)
Feb 04, 2016 2.440 2.440 2.390 2.440 34,797 +0.35(+16.75%)
Feb 03, 2016 2.040 2.090 1.990 2.090 8,420 -0.01(-0.48%)
Feb 02, 2016 2.100 2.100 2.040 2.100 4,714 -0.06(-2.78%)
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.