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

Impala Platinum ADR (OP: IMPUY )

4.580 -0.320 (-6.53%)
Streaming Delayed Price Updated: 12:50 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, 2018 1.820 1.820 1.770 1.790 55,825 -0.08(-4.28%)
Apr 27, 2018 1.870 1.870 1.870 1.870 796 -0.04(-2.09%)
Apr 26, 2018 1.864 1.910 1.850 1.910 10,051 +0.07(+3.80%)
Apr 25, 2018 1.860 1.870 1.840 1.840 9,758 -0.01(-0.54%)
Apr 24, 2018 1.870 1.870 1.840 1.850 27,816 -0.04(-2.22%)
Apr 23, 2018 1.926 1.930 1.880 1.892 18,650 -0.06(-2.97%)
Apr 20, 2018 1.910 1.950 1.900 1.950 29,650 +0.04(+2.09%)
Apr 19, 2018 1.910 1.950 1.880 1.910 43,373 +0.00(+0.00%)
Apr 18, 2018 1.800 1.910 1.800 1.910 35,465 +0.12(+6.70%)
Apr 17, 2018 1.820 1.820 1.750 1.790 77,289 -0.05(-2.72%)
Apr 16, 2018 1.830 1.860 1.760 1.840 68,849 -0.07(-3.66%)
Apr 13, 2018 1.910 1.970 1.910 1.910 35,991 +0.00(+0.00%)
Apr 12, 2018 1.940 1.950 1.906 1.910 81,506 -0.08(-4.02%)
Apr 11, 2018 1.968 1.990 1.960 1.990 16,882 +0.03(+1.53%)
Apr 10, 2018 1.940 1.990 1.940 1.960 55,892 +0.02(+1.03%)
Apr 09, 2018 1.945 1.954 1.890 1.940 21,164 -0.02(-1.02%)
Apr 06, 2018 1.950 1.980 1.940 1.960 29,610 +0.04(+2.30%)
Apr 05, 2018 1.930 1.950 1.900 1.916 15,458 -0.00(-0.21%)
Apr 04, 2018 1.880 1.920 1.880 1.920 16,727 +0.01(+0.52%)
Apr 03, 2018 1.920 1.950 1.900 1.910 37,844 +0.01(+0.53%)
Apr 02, 2018 1.930 1.950 1.890 1.900 235,933 -0.04(-1.86%)
Mar 29, 2018 1.936 1.936 1.936 0 -0.05(-2.71%)
Mar 28, 2018 1.980 2.020 1.970 1.990 239,819 +0.01(+0.51%)
Mar 27, 2018 2.050 2.050 1.970 1.980 114,099 -0.09(-4.53%)
Mar 26, 2018 2.035 2.080 1.970 2.074 93,505 -0.03(-1.24%)
Mar 23, 2018 2.120 2.144 2.078 2.100 35,969 -0.09(-3.98%)
Mar 22, 2018 2.200 2.200 2.140 2.187 41,985 -0.04(-1.93%)
Mar 21, 2018 2.168 2.230 2.160 2.230 117,090 +0.08(+3.72%)
Mar 20, 2018 2.190 2.190 2.130 2.150 49,980 +0.02(+1.03%)
Mar 19, 2018 2.100 2.140 2.100 2.128 148,880 +0.05(+2.31%)
Mar 16, 2018 2.100 2.115 2.020 2.080 218,090 -0.08(-3.88%)
Mar 15, 2018 2.200 2.200 2.128 2.164 53,995 -0.10(-4.25%)
Mar 14, 2018 2.270 2.300 2.240 2.260 81,337 -0.04(-1.74%)
Mar 13, 2018 2.330 2.340 2.290 2.300 146,533 -0.03(-1.29%)
Mar 12, 2018 2.350 2.352 2.330 2.330 16,278 -0.04(-1.52%)
Mar 09, 2018 2.340 2.370 2.320 2.366 19,771 -0.04(-1.83%)
Mar 08, 2018 2.360 2.410 2.360 2.410 114,156 -0.06(-2.35%)
Mar 07, 2018 2.420 2.470 2.420 2.468 13,362 +0.04(+1.56%)
Mar 06, 2018 2.490 2.538 2.390 2.430 75,884 -0.01(-0.41%)
Mar 05, 2018 2.370 2.450 2.350 2.440 36,691 -0.01(-0.41%)
Mar 02, 2018 2.350 2.460 2.350 2.450 49,072 -0.06(-2.58%)
Mar 01, 2018 2.580 2.580 2.500 2.515 33,373 +0.02(+0.60%)
Feb 28, 2018 2.540 2.580 2.500 2.500 86,647 -0.03(-1.18%)
Feb 27, 2018 2.582 2.582 2.520 2.530 18,217 -0.11(-4.17%)
Feb 26, 2018 2.610 2.640 2.580 2.640 23,510 +0.03(+1.15%)
Feb 23, 2018 2.610 2.620 2.600 2.610 12,224 +0.01(+0.38%)
Feb 22, 2018 2.620 2.640 2.600 2.600 41,251 -0.11(-4.06%)
Feb 21, 2018 2.775 2.775 2.700 2.710 25,322 -0.04(-1.60%)
Feb 20, 2018 2.780 2.800 2.750 2.754 49,806 -0.03(-0.94%)
Feb 16, 2018 2.780 2.780 2.780 0 +0.07(+2.66%)
Feb 15, 2018 2.738 2.750 2.650 2.708 77,686 +0.11(+4.35%)
Feb 14, 2018 2.540 2.600 2.520 2.595 77,564 +0.06(+2.37%)
Feb 13, 2018 2.500 2.560 2.460 2.535 55,339 +0.08(+3.05%)
Feb 12, 2018 2.440 2.460 2.430 2.460 38,856 +0.05(+2.07%)
Feb 09, 2018 2.455 2.480 2.400 2.410 50,452 -0.07(-2.82%)
Feb 08, 2018 2.518 2.550 2.460 2.480 66,652 +0.00(+0.00%)
Feb 07, 2018 2.560 2.560 2.480 2.480 77,516 -0.27(-9.82%)
Feb 06, 2018 2.684 2.750 2.670 2.750 149,357 -0.03(-1.08%)
Feb 05, 2018 2.800 2.812 2.760 2.780 34,845 -0.04(-1.42%)
Feb 02, 2018 2.918 2.930 2.820 2.820 138,746 -0.15(-4.89%)
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.