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

Impala Platinum ADR (OP: IMPUY )

5.370 +0.130 (+2.48%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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, 2015 2.240 2.260 2.240 2.260 3,671 +0.01(+0.44%)
Nov 27, 2015 2.270 2.270 2.220 2.250 17,922 -0.03(-1.32%)
Nov 25, 2015 2.280 2.280 2.280 0 -0.02(-0.65%)
Nov 24, 2015 2.300 2.300 2.260 2.295 14,388 -0.06(-2.34%)
Nov 23, 2015 2.350 2.350 2,278 -0.02(-0.84%)
Nov 20, 2015 2.400 2.450 2.370 2.370 13,993 +0.02(+0.85%)
Nov 19, 2015 2.220 2.350 2.220 2.350 7,435 +0.07(+3.07%)
Nov 18, 2015 2.250 2.280 2.250 2.280 5,419 +0.02(+0.88%)
Nov 17, 2015 2.260 2.300 2.260 2.260 34,842 -0.13(-5.28%)
Nov 16, 2015 2.340 2.386 2.330 2.386 2,504 +0.02(+0.68%)
Nov 13, 2015 2.382 2.390 2.330 2.370 13,042 -0.03(-1.25%)
Nov 12, 2015 2.400 2.420 2.368 2.400 10,928 -0.11(-4.38%)
Nov 11, 2015 2.470 2.510 2.470 2.510 4,363 -0.00(-0.16%)
Nov 10, 2015 2.490 2.520 2.490 2.514 41,277 -0.01(-0.44%)
Nov 09, 2015 2.580 2.580 2.490 2.525 14,421 -0.08(-2.88%)
Nov 06, 2015 2.630 2.630 2.600 2.600 9,300 -0.23(-8.13%)
Nov 05, 2015 2.834 2.840 2.830 2.830 22,830 -0.13(-4.39%)
Nov 04, 2015 2.968 3.030 2.960 2.960 61,811 +0.08(+2.78%)
Nov 03, 2015 2.840 2.905 2.820 2.880 3,491 +0.02(+0.70%)
Nov 02, 2015 2.800 2.860 2.790 2.860 2,528 +0.10(+3.77%)
Oct 30, 2015 2.730 2.810 2.730 2.756 4,005 +0.02(+0.58%)
Oct 29, 2015 2.720 2.770 2.618 2.740 16,900 -0.24(-8.05%)
Oct 28, 2015 2.930 3.036 2.930 2.980 40,944 +0.04(+1.36%)
Oct 27, 2015 2.950 3.000 2.900 2.940 10,566 -0.08(-2.65%)
Oct 26, 2015 3.179 3.179 2.990 3.020 8,096 -0.12(-3.79%)
Oct 23, 2015 3.150 3.150 3.090 3.139 15,970 -0.04(-1.29%)
Oct 22, 2015 3.160 3.200 3.140 3.180 2,322 +0.03(+0.95%)
Oct 21, 2015 3.240 3.260 3.120 3.150 14,177 -0.21(-6.25%)
Oct 20, 2015 3.428 3.428 3.310 3.360 8,035 -0.02(-0.65%)
Oct 19, 2015 3.540 3.540 3.380 3.382 7,068 -0.25(-6.83%)
Oct 16, 2015 3.685 3.690 3.610 3.630 8,268 +0.03(+0.92%)
Oct 15, 2015 3.650 3.680 3.590 3.597 10,949 +0.01(+0.19%)
Oct 14, 2015 3.558 3.590 3.520 3.590 131,279 +0.14(+4.06%)
Oct 13, 2015 3.462 3.520 3.450 3.450 12,511 -0.15(-4.17%)
Oct 12, 2015 3.770 3.770 3.590 3.600 19,595 +0.10(+2.86%)
Oct 09, 2015 3.390 3.560 3.390 3.500 8,740 +0.20(+6.06%)
Oct 08, 2015 3.170 3.300 3.170 3.300 5,202 +0.13(+4.10%)
Oct 07, 2015 3.188 3.220 3.150 3.170 10,909 +0.00(+0.00%)
Oct 06, 2015 3.080 3.170 3.020 3.170 28,903 +0.10(+3.27%)
Oct 05, 2015 3.000 3.080 2.990 3.070 6,179 +0.17(+5.84%)
Oct 02, 2015 2.760 2.900 2.760 2.900 8,349 +0.06(+2.17%)
Oct 01, 2015 2.905 2.905 2.770 2.838 2,431 +0.04(+1.37%)
Sep 30, 2015 2.840 2.850 2.720 2.800 20,963 +0.04(+1.45%)
Sep 29, 2015 2.800 2.800 2.750 2.760 8,162 -0.02(-0.72%)
Sep 28, 2015 2.910 2.910 2.780 2.780 5,310 -0.35(-11.18%)
Sep 25, 2015 3.119 3.130 3.080 3.130 1,066 +0.01(+0.32%)
Sep 24, 2015 3.060 3.120 3.000 3.120 7,908 +0.07(+2.30%)
Sep 23, 2015 3.130 3.130 3.050 3.050 3,286 -0.17(-5.28%)
Sep 22, 2015 3.250 3.250 3.130 3.220 6,573 -0.18(-5.29%)
Sep 21, 2015 3.440 3.440 3.360 3.400 11,286 -0.12(-3.41%)
Sep 18, 2015 3.560 3.560 3.520 3.520 1,572 -0.12(-3.30%)
Sep 17, 2015 3.590 3.640 3.590 3.640 2,239 +0.00(+0.00%)
Sep 16, 2015 3.540 3.640 3.540 3.640 591,206 +0.10(+2.82%)
Sep 15, 2015 3.498 3.570 3.498 3.540 74,465 +0.05(+1.43%)
Sep 14, 2015 3.490 3.490 3.420 3.490 1,921 -0.01(-0.29%)
Sep 11, 2015 3.490 3.500 3.450 3.500 3,148 +0.09(+2.64%)
Sep 10, 2015 3.430 3.430 3.270 3.410 8,928 -0.05(-1.59%)
Sep 09, 2015 3.590 3.610 3.440 3.465 3,103 +0.04(+1.15%)
Sep 08, 2015 3.340 3.425 3.340 3.425 14,848 +0.16(+4.76%)
Sep 04, 2015 3.270 3.270 3.270 0 -0.07(-2.10%)
Sep 03, 2015 3.300 3.450 3.260 3.340 59,830 -0.17(-4.84%)
Sep 02, 2015 3.550 3.560 3.480 3.510 6,520 -0.08(-2.09%)
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.