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

Impala Platinum ADR (OP: IMPUY )

4.675 +0.045 (+0.97%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2019 2.865 2.880 2.810 2.830 53,100 -0.04(-1.26%)
Jan 31, 2019 2.850 2.870 2.850 2.866 21,919 +0.05(+1.63%)
Jan 30, 2019 2.795 2.838 2.760 2.820 324,191 +0.03(+1.08%)
Jan 29, 2019 2.740 2.800 2.740 2.790 107,275 +0.06(+2.01%)
Jan 28, 2019 2.700 2.760 2.696 2.735 63,254 +0.03(+1.30%)
Jan 25, 2019 2.640 2.700 2.640 2.700 128,600 +0.10(+3.85%)
Jan 24, 2019 2.620 2.630 2.600 2.600 26,150 +0.00(+0.00%)
Jan 23, 2019 2.590 2.620 2.560 2.600 82,394 +0.05(+1.88%)
Jan 22, 2019 2.540 2.570 2.524 2.552 22,976 +0.01(+0.47%)
Jan 18, 2019 2.550 2.580 2.510 2.540 28,600 -0.09(-3.42%)
Jan 17, 2019 2.540 2.630 2.540 2.630 19,224 +0.08(+3.14%)
Jan 16, 2019 2.420 2.580 2.420 2.550 7,365 +0.08(+3.24%)
Jan 15, 2019 2.500 2.510 2.450 2.470 37,691 -0.04(-1.59%)
Jan 14, 2019 2.520 2.520 2.500 2.510 26,375 -0.09(-3.46%)
Jan 11, 2019 2.600 2.620 2.580 2.600 284,400 -0.05(-1.89%)
Jan 10, 2019 2.620 2.650 2.620 2.650 22,390 +0.04(+1.53%)
Jan 09, 2019 2.620 2.640 2.600 2.610 131,621 -0.02(-0.76%)
Jan 08, 2019 2.630 2.660 2.610 2.630 11,772 -0.03(-1.13%)
Jan 07, 2019 2.700 2.700 2.622 2.660 20,806 +0.01(+0.45%)
Jan 04, 2019 2.610 2.680 2.600 2.648 234,400 +0.05(+1.85%)
Jan 03, 2019 2.540 2.600 2.530 2.600 26,256 +0.06(+2.36%)
Jan 02, 2019 2.470 2.540 2.450 2.540 104,552 +0.03(+1.20%)
Dec 31, 2018 2.475 2.510 2.460 2.510 230,300 +0.04(+1.54%)
Dec 28, 2018 2.490 2.505 2.460 2.472 41,200 +0.03(+1.31%)
Dec 27, 2018 2.410 2.440 2.400 2.440 31,414 +0.11(+4.72%)
Dec 26, 2018 2.290 2.350 2.220 2.330 13,700 +0.04(+1.75%)
Dec 24, 2018 2.335 2.335 2.290 2.290 14,700 -0.02(-1.08%)
Dec 21, 2018 2.410 2.410 2.310 2.315 43,500 -0.12(-5.12%)
Dec 20, 2018 2.468 2.500 2.420 2.440 22,361 -0.00(-0.12%)
Dec 19, 2018 2.590 2.590 2.440 2.443 93,978 -0.15(-5.64%)
Dec 18, 2018 2.545 2.610 2.540 2.589 49,878 +0.15(+6.11%)
Dec 17, 2018 2.450 2.500 2.440 2.440 192,835 -0.06(-2.40%)
Dec 14, 2018 2.440 2.500 2.400 2.500 54,800 -0.15(-5.66%)
Dec 13, 2018 2.630 2.670 2.620 2.650 82,310 +0.09(+3.72%)
Dec 12, 2018 2.530 2.560 2.530 2.555 29,331 +0.09(+3.53%)
Dec 11, 2018 2.440 2.510 2.440 2.468 25,996 -0.03(-1.28%)
Dec 10, 2018 2.440 2.536 2.440 2.500 132,891 +0.09(+3.73%)
Dec 07, 2018 2.425 2.430 2.395 2.410 14,700 +0.02(+0.84%)
Dec 06, 2018 2.369 2.390 2.330 2.390 34,615 +0.01(+0.42%)
Dec 04, 2018 2.378 2.400 2.378 2.380 30,400 -0.01(-0.42%)
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.