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

Impala Platinum ADR (OP: IMPUY )

4.640 -0.260 (-5.31%)
Streaming Delayed Price Updated: 1:58 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, 2019 4.135 4.140 3.950 3.960 106,616 -0.29(-6.82%)
Apr 29, 2019 4.360 4.370 4.200 4.250 67,749 -0.17(-3.85%)
Apr 26, 2019 4.426 4.450 4.400 4.420 21,300 +0.01(+0.14%)
Apr 25, 2019 4.370 4.444 4.370 4.414 10,777 +0.04(+0.89%)
Apr 24, 2019 4.380 4.380 4.330 4.375 27,051 +0.04(+0.81%)
Apr 23, 2019 4.360 4.370 4.340 4.340 16,963 -0.02(-0.46%)
Apr 22, 2019 4.400 4.400 4.360 4.360 5,856 -0.11(-2.46%)
Apr 18, 2019 4.490 4.490 4.410 4.470 17,200 -0.03(-0.67%)
Apr 17, 2019 4.470 4.500 4.358 4.500 12,312 +0.01(+0.33%)
Apr 16, 2019 4.440 4.498 4.420 4.485 15,509 +0.04(+0.97%)
Apr 15, 2019 4.480 4.480 4.410 4.442 25,269 -0.07(-1.51%)
Apr 12, 2019 4.500 4.525 4.440 4.510 17,800 +0.07(+1.58%)
Apr 11, 2019 4.540 4.550 4.440 4.440 54,735 -0.11(-2.42%)
Apr 10, 2019 4.540 4.570 4.490 4.550 36,796 -0.09(-1.94%)
Apr 09, 2019 4.570 4.650 4.560 4.640 59,200 +0.05(+1.09%)
Apr 08, 2019 4.570 4.600 4.550 4.590 64,912 +0.09(+2.00%)
Apr 05, 2019 4.410 4.500 4.410 4.500 35,700 +0.11(+2.51%)
Apr 04, 2019 4.310 4.410 4.305 4.390 69,194 +0.11(+2.57%)
Apr 03, 2019 4.290 4.310 4.280 4.280 48,923 +0.16(+3.76%)
Apr 02, 2019 4.190 4.190 4.090 4.125 23,200 -0.05(-1.32%)
Apr 01, 2019 4.112 4.190 4.090 4.180 35,904 -0.04(-0.95%)
Mar 29, 2019 4.190 4.220 4.160 4.220 104,700 +0.24(+6.03%)
Mar 28, 2019 4.260 4.260 3.970 3.980 172,836 -0.43(-9.75%)
Mar 27, 2019 4.500 4.535 4.340 4.410 82,610 -0.03(-0.68%)
Mar 26, 2019 4.440 4.455 4.410 4.440 36,860 +0.10(+2.30%)
Mar 25, 2019 4.360 4.410 4.340 4.340 120,598 -0.23(-5.03%)
Mar 22, 2019 4.660 4.670 4.560 4.570 59,600 -0.15(-3.18%)
Mar 21, 2019 4.740 4.750 4.640 4.720 78,156 -0.01(-0.21%)
Mar 20, 2019 4.730 4.750 4.615 4.730 57,866 +0.07(+1.50%)
Mar 19, 2019 4.600 4.690 4.580 4.660 136,291 +0.17(+3.79%)
Mar 18, 2019 4.470 4.570 4.460 4.490 59,613 +0.07(+1.58%)
Mar 15, 2019 4.400 4.450 4.390 4.420 76,200 +0.13(+3.15%)
Mar 14, 2019 4.290 4.350 4.265 4.285 270,378 +0.15(+3.50%)
Mar 13, 2019 4.150 4.200 4.110 4.140 17,605 +0.06(+1.47%)
Mar 12, 2019 4.110 4.140 4.030 4.080 18,477 -0.10(-2.39%)
Mar 11, 2019 4.110 4.180 4.100 4.180 23,673 +0.14(+3.57%)
Mar 08, 2019 4.040 4.070 4.010 4.036 83,900 -0.01(-0.35%)
Mar 07, 2019 4.074 4.076 4.050 4.050 32,798 -0.02(-0.49%)
Mar 06, 2019 4.160 4.180 4.070 4.070 58,385 +0.00(+0.00%)
Mar 05, 2019 4.105 4.105 4.050 4.070 57,327 +0.07(+1.75%)
Mar 04, 2019 4.100 4.130 3.990 4.000 122,086 -0.01(-0.25%)
Mar 01, 2019 4.060 4.150 3.981 4.010 207,000 -0.19(-4.48%)
Feb 28, 2019 4.220 4.298 4.170 4.198 471,782 +0.32(+8.20%)
Feb 27, 2019 3.940 3.940 3.850 3.880 74,355 +0.11(+2.92%)
Feb 26, 2019 3.780 3.830 3.740 3.770 56,619 +0.12(+3.43%)
Feb 25, 2019 3.720 3.720 3.640 3.645 64,116 -0.00(-0.14%)
Feb 22, 2019 3.670 3.700 3.650 3.650 58,000 +0.00(+0.00%)
Feb 21, 2019 3.690 3.720 3.639 3.650 59,305 -0.04(-1.08%)
Feb 20, 2019 3.760 3.770 3.690 3.690 289,964 +0.01(+0.27%)
Feb 19, 2019 3.560 3.680 3.560 3.680 119,764 +0.27(+7.92%)
Feb 15, 2019 3.370 3.440 3.350 3.410 104,700 +0.08(+2.40%)
Feb 14, 2019 3.280 3.340 3.280 3.330 37,215 +0.10(+3.10%)
Feb 13, 2019 3.210 3.260 3.210 3.230 99,205 +0.04(+1.10%)
Feb 12, 2019 3.170 3.210 3.170 3.195 15,337 +0.04(+1.43%)
Feb 11, 2019 3.220 3.220 3.140 3.150 42,985 -0.09(-2.78%)
Feb 08, 2019 3.280 3.290 3.230 3.240 198,700 +0.10(+3.18%)
Feb 07, 2019 3.170 3.180 3.100 3.140 136,330 +0.08(+2.61%)
Feb 06, 2019 3.070 3.100 3.050 3.060 71,361 -0.01(-0.33%)
Feb 05, 2019 3.050 3.100 3.020 3.070 119,861 -0.03(-0.97%)
Feb 04, 2019 3.060 3.120 3.051 3.100 110,630 +0.27(+9.54%)
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.