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

Impala Platinum ADR (OP: IMPUY )

5.240 +0.270 (+5.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 30, 2016 3.158 3.158 3.158 0 -0.05(-1.56%)
Dec 29, 2016 3.100 3.210 3.100 3.208 101,976 +0.11(+3.48%)
Dec 28, 2016 3.100 3.100 3.050 3.100 86,138 +0.03(+0.91%)
Dec 27, 2016 3.000 3.080 3.000 3.072 64,233 +0.06(+2.06%)
Dec 23, 2016 3.010 3.010 3.010 0 -0.03(-0.99%)
Dec 22, 2016 2.980 3.040 2.970 3.040 121,839 -0.01(-0.33%)
Dec 21, 2016 3.010 3.060 3.010 3.050 35,391 +0.00(+0.07%)
Dec 20, 2016 3.070 3.070 3.020 3.048 20,138 -0.02(-0.72%)
Dec 19, 2016 3.100 3.100 3.050 3.070 11,344 +0.02(+0.82%)
Dec 16, 2016 3.040 3.060 3.010 3.045 40,260 +0.02(+0.50%)
Dec 15, 2016 3.020 3.090 3.010 3.030 17,110 +0.00(+0.00%)
Dec 14, 2016 3.120 3.120 3.030 3.030 41,495 -0.11(-3.50%)
Dec 13, 2016 3.130 3.150 3.110 3.140 25,284 -0.01(-0.32%)
Dec 12, 2016 3.150 3.180 3.120 3.150 106,273 -0.02(-0.63%)
Dec 09, 2016 3.160 3.210 3.150 3.170 90,308 -0.11(-3.35%)
Dec 08, 2016 3.210 3.280 3.130 3.280 67,106 +0.06(+1.86%)
Dec 07, 2016 3.180 3.240 3.180 3.220 34,782 +0.07(+2.22%)
Dec 06, 2016 3.160 3.160 3.120 3.150 58,709 -0.04(-1.25%)
Dec 05, 2016 3.135 3.190 3.100 3.190 30,851 +0.03(+0.95%)
Dec 02, 2016 3.150 3.180 3.086 3.160 87,249 -0.06(-1.86%)
Dec 01, 2016 3.270 3.270 3.220 3.220 60,997 +0.01(+0.37%)
Nov 30, 2016 3.210 3.210 3.160 3.208 23,472 -0.08(-2.49%)
Nov 29, 2016 3.250 3.290 3.232 3.290 17,558 -0.10(-3.09%)
Nov 28, 2016 3.360 3.400 3.340 3.395 80,289 -0.02(-0.44%)
Nov 25, 2016 3.340 3.410 3.290 3.410 34,067 +0.04(+1.25%)
Nov 23, 2016 3.368 3.368 3.368 0 -0.23(-6.31%)
Nov 22, 2016 3.580 3.600 3.540 3.595 28,801 +0.10(+2.71%)
Nov 21, 2016 3.470 3.530 3.470 3.500 37,799 +0.02(+0.72%)
Nov 18, 2016 3.480 3.540 3.420 3.475 33,445 -0.09(-2.66%)
Nov 17, 2016 3.530 3.600 3.530 3.570 11,100 +0.09(+2.59%)
Nov 16, 2016 3.490 3.510 3.451 3.480 6,009 -0.12(-3.33%)
Nov 15, 2016 3.540 3.600 3.500 3.600 22,329 +0.13(+3.75%)
Nov 14, 2016 3.410 3.500 3.400 3.470 28,579 -0.21(-5.71%)
Nov 11, 2016 3.740 3.760 3.610 3.680 58,537 -0.09(-2.39%)
Nov 10, 2016 4.010 4.030 3.760 3.770 74,856 -0.29(-7.14%)
Nov 09, 2016 4.140 4.180 4.060 4.060 98,139 +0.00(+0.12%)
Nov 08, 2016 4.000 4.074 3.980 4.055 57,808 -0.07(-1.58%)
Nov 07, 2016 4.025 4.160 3.980 4.120 47,464 +0.18(+4.57%)
Nov 04, 2016 4.060 4.070 3.940 3.940 6,467 -0.23(-5.52%)
Nov 03, 2016 4.190 4.200 4.110 4.170 21,757 -0.02(-0.48%)
Nov 02, 2016 4.280 4.280 4.190 4.190 7,179 -0.13(-3.01%)
Nov 01, 2016 4.340 4.380 4.250 4.320 7,623 +0.28(+6.93%)
Oct 31, 2016 3.995 4.080 3.930 4.040 10,583 +0.16(+4.12%)
Oct 28, 2016 3.886 3.890 3.880 3.880 16,508 +0.00(+0.00%)
Oct 27, 2016 3.960 3.970 3.860 3.880 45,689 -0.05(-1.27%)
Oct 26, 2016 3.970 4.000 3.910 3.930 28,257 -0.12(-2.96%)
Oct 25, 2016 3.920 4.080 3.920 4.050 7,917 +0.24(+6.30%)
Oct 24, 2016 3.920 3.990 3.800 3.810 91,624 -0.09(-2.31%)
Oct 21, 2016 3.850 3.950 3.770 3.900 245,949 -0.08(-2.01%)
Oct 20, 2016 4.000 4.000 3.940 3.980 12,956 -0.17(-4.10%)
Oct 19, 2016 4.150 4.180 4.090 4.150 22,673 +0.07(+1.72%)
Oct 18, 2016 4.020 4.080 3.980 4.080 47,893 +0.12(+3.03%)
Oct 17, 2016 4.001 4.030 3.960 3.960 31,981 -0.08(-1.98%)
Oct 14, 2016 4.010 4.090 4.000 4.040 8,840 -0.07(-1.70%)
Oct 13, 2016 4.150 4.150 4.040 4.110 34,567 -0.19(-4.42%)
Oct 12, 2016 4.235 4.350 4.210 4.300 38,996 -0.05(-1.15%)
Oct 11, 2016 4.406 4.450 4.320 4.350 23,275 -0.14(-3.12%)
Oct 10, 2016 4.470 4.506 4.470 4.490 38,020 -0.01(-0.22%)
Oct 07, 2016 4.510 4.510 4.445 4.500 33,574 -0.05(-1.10%)
Oct 06, 2016 4.550 4.590 4.540 4.550 62,935 -0.15(-3.23%)
Oct 05, 2016 4.740 4.760 4.630 4.702 72,563 +0.02(+0.47%)
Oct 04, 2016 4.760 4.770 4.650 4.680 45,095 -0.29(-5.84%)
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.