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

Impala Platinum ADR (OP: IMPUY )

5.550 +0.180 (+3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Nov 30, 2018 2.380 2.380 2.270 2.280 36,900 -0.08(-3.39%)
Nov 29, 2018 2.410 2.430 2.360 2.360 12,825 +0.03(+1.16%)
Nov 28, 2018 2.280 2.333 2.280 2.333 22,990 +0.03(+1.43%)
Nov 27, 2018 2.290 2.307 2.280 2.300 15,140 -0.04(-1.60%)
Nov 26, 2018 2.360 2.360 2.303 2.337 26,413 -0.02(-0.95%)
Nov 23, 2018 2.360 2.370 2.328 2.360 32,700 +0.04(+1.72%)
Nov 21, 2018 2.320 2.320 2.320 0 +0.09(+4.04%)
Nov 20, 2018 2.316 2.316 2.210 2.230 66,349 -0.07(-2.96%)
Nov 19, 2018 2.320 2.340 2.290 2.298 69,447 +0.11(+5.03%)
Nov 16, 2018 2.150 2.200 2.120 2.188 118,300 +0.15(+7.57%)
Nov 15, 2018 2.006 2.040 1.970 2.034 66,397 +0.03(+1.67%)
Nov 14, 2018 2.000 2.020 1.980 2.001 119,031 +0.00(+0.03%)
Nov 13, 2018 1.992 2.020 1.950 2.000 63,072 +0.05(+2.56%)
Nov 12, 2018 2.010 2.025 1.950 1.950 172,824 +0.09(+4.84%)
Nov 09, 2018 1.900 1.930 1.860 1.860 40,800 -0.04(-2.11%)
Nov 08, 2018 1.940 1.940 1.900 1.900 92,281 +0.00(+0.00%)
Nov 07, 2018 1.880 1.950 1.880 1.900 35,182 +0.05(+2.70%)
Nov 06, 2018 1.890 1.890 1.850 1.850 22,944 -0.05(-2.63%)
Nov 05, 2018 1.930 2.000 1.890 1.900 18,217 -0.03(-1.55%)
Nov 02, 2018 2.000 2.000 1.920 1.930 64,200 +0.08(+4.32%)
Nov 01, 2018 1.817 1.855 1.817 1.850 392,451 +0.07(+3.99%)
Oct 31, 2018 1.760 1.800 1.760 1.779 306,751 +0.13(+7.82%)
Oct 30, 2018 1.643 1.650 1.635 1.650 153,669 +0.09(+5.77%)
Oct 29, 2018 1.600 1.660 1.560 1.560 51,238 -0.03(-2.07%)
Oct 26, 2018 1.560 1.620 1.540 1.593 21,100 +0.00(+0.19%)
Oct 25, 2018 1.620 1.621 1.580 1.590 36,793 +0.01(+0.70%)
Oct 24, 2018 1.651 1.651 1.579 1.579 23,326 -0.12(-7.12%)
Oct 23, 2018 1.680 1.713 1.680 1.700 66,605 +0.05(+3.03%)
Oct 22, 2018 1.710 1.710 1.630 1.650 21,721 -0.07(-4.07%)
Oct 19, 2018 1.730 1.730 1.720 1.720 25,500 -0.03(-1.71%)
Oct 18, 2018 1.790 1.800 1.710 1.750 191,032 -0.07(-3.85%)
Oct 17, 2018 1.820 1.850 1.790 1.820 23,410 +0.02(+1.10%)
Oct 16, 2018 1.770 1.820 1.770 1.800 41,340 +0.08(+4.66%)
Oct 15, 2018 1.740 1.750 1.720 1.720 26,283 -0.01(-0.58%)
Oct 12, 2018 1.750 1.760 1.680 1.730 75,600 -0.02(-1.18%)
Oct 11, 2018 1.730 1.780 1.720 1.751 18,783 -0.04(-2.20%)
Oct 10, 2018 1.780 1.790 1.780 1.790 4,203 +0.03(+1.70%)
Oct 09, 2018 1.780 1.780 1.760 1.760 6,543 -0.01(-0.56%)
Oct 08, 2018 1.730 1.770 1.730 1.770 18,293 +0.03(+1.72%)
Oct 05, 2018 1.750 1.760 1.720 1.740 21,200 -0.05(-2.58%)
Oct 04, 2018 1.810 1.826 1.770 1.786 14,611 -0.04(-2.40%)
Oct 03, 2018 1.889 1.900 1.830 1.830 46,768 -0.01(-0.54%)
Oct 02, 2018 1.890 1.890 1.830 1.840 9,950 -0.09(-4.66%)
Oct 01, 2018 1.880 1.930 1.860 1.930 54,521 +0.04(+2.10%)
Sep 28, 2018 1.850 1.925 1.850 1.890 30,300 +0.10(+5.60%)
Sep 27, 2018 1.810 1.900 1.790 1.790 370,188 -0.14(-7.25%)
Sep 26, 2018 1.920 2.000 1.910 1.930 230,270 +0.11(+6.04%)
Sep 25, 2018 1.750 1.840 1.730 1.820 61,028 -0.01(-0.55%)
Sep 24, 2018 1.847 1.860 1.810 1.830 92,150 -0.01(-0.54%)
Sep 21, 2018 1.775 1.880 1.770 1.840 277,100 +0.28(+17.95%)
Sep 20, 2018 1.494 1.590 1.494 1.560 65,349 +0.17(+12.39%)
Sep 19, 2018 1.380 1.390 1.370 1.388 79,692 +0.06(+4.36%)
Sep 18, 2018 1.313 1.340 1.290 1.330 88,569 +0.10(+7.87%)
Sep 17, 2018 1.208 1.250 1.204 1.233 61,577 +0.03(+2.75%)
Sep 14, 2018 1.240 1.260 1.200 1.200 51,500 +0.00(+0.42%)
Sep 13, 2018 1.220 1.240 1.186 1.195 31,250 +0.07(+5.75%)
Sep 12, 2018 1.130 1.150 1.130 1.130 24,826 -0.01(-0.88%)
Sep 11, 2018 1.150 1.160 1.107 1.140 236,474 -0.08(-6.56%)
Sep 10, 2018 1.200 1.240 1.190 1.220 41,518 -0.06(-4.54%)
Sep 07, 2018 1.303 1.303 1.240 1.278 15,700 -0.03(-2.44%)
Sep 06, 2018 1.280 1.310 1.280 1.310 34,607 +0.00(+0.00%)
Sep 05, 2018 1.320 1.360 1.270 1.310 28,440 +0.07(+5.65%)
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.