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

Impala Platinum ADR (OP: IMPUY )

4.873 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Jul 31, 2015 3.594 3.597 3.530 3.530 5,551 -0.01(-0.28%)
Jul 30, 2015 3.550 3.630 3.510 3.540 43,379 -0.04(-1.12%)
Jul 29, 2015 3.590 3.690 3.566 3.580 4,601 -0.10(-2.72%)
Jul 28, 2015 3.690 3.710 3.630 3.680 63,673 +0.06(+1.66%)
Jul 27, 2015 3.620 3.660 3.610 3.620 13,383 -0.06(-1.63%)
Jul 24, 2015 3.700 3.730 3.650 3.680 21,542 -0.12(-3.11%)
Jul 23, 2015 3.870 3.892 3.782 3.798 8,951 -0.13(-3.24%)
Jul 22, 2015 4.000 4.000 3.925 3.925 8,748 -0.12(-3.09%)
Jul 21, 2015 3.970 4.080 3.970 4.050 8,276 +0.15(+3.85%)
Jul 20, 2015 3.940 3.940 3.820 3.900 29,144 -0.14(-3.47%)
Jul 17, 2015 4.058 4.114 4.040 4.040 1,936 -0.04(-0.98%)
Jul 16, 2015 4.120 4.120 4.040 4.080 20,965 -0.04(-1.09%)
Jul 15, 2015 4.185 4.240 4.110 4.125 2,344 +0.09(+2.26%)
Jul 14, 2015 4.000 4.034 4.000 4.034 5,172 +0.04(+1.10%)
Jul 13, 2015 3.920 4.050 3.920 3.990 4,134 +0.09(+2.31%)
Jul 10, 2015 3.980 3.980 3.900 3.900 2,988 -0.01(-0.26%)
Jul 09, 2015 3.970 3.970 3.880 3.910 6,662 -0.01(-0.26%)
Jul 08, 2015 3.980 3.980 3.850 3.920 8,492 -0.13(-3.21%)
Jul 07, 2015 4.000 4.050 3.870 4.050 20,776 +0.02(+0.50%)
Jul 06, 2015 4.090 4.110 4.025 4.030 14,854 -0.17(-4.05%)
Jul 02, 2015 4.200 4.200 4.200 0 +0.03(+0.72%)
Jul 01, 2015 4.270 4.340 4.123 4.170 71,131 -0.29(-6.50%)
Jun 30, 2015 4.380 4.465 4.380 4.460 5,452 -0.10(-2.19%)
Jun 29, 2015 4.650 4.650 4.470 4.560 10,913 -0.06(-1.30%)
Jun 26, 2015 4.540 4.704 4.540 4.620 41,280 -0.13(-2.82%)
Jun 25, 2015 4.782 4.785 4.750 4.754 2,439 -0.07(-1.37%)
Jun 24, 2015 4.890 4.890 4.812 4.820 14,100 -0.07(-1.43%)
Jun 23, 2015 4.850 4.890 4.775 4.890 17,588 -0.07(-1.41%)
Jun 22, 2015 4.950 4.962 4.936 4.960 3,579 +0.08(+1.64%)
Jun 19, 2015 4.920 4.980 4.880 4.880 9,701 +0.06(+1.27%)
Jun 18, 2015 4.910 4.915 4.810 4.819 1,906 -0.06(-1.15%)
Jun 17, 2015 4.710 4.910 4.707 4.875 18,620 +0.12(+2.63%)
Jun 16, 2015 4.780 4.810 4.730 4.750 9,999 +0.03(+0.64%)
Jun 15, 2015 4.730 4.768 4.720 4.720 21,410 -0.14(-2.88%)
Jun 12, 2015 4.850 4.910 4.822 4.860 64,885 +0.08(+1.67%)
Jun 11, 2015 4.800 4.870 4.780 4.780 13,373 -0.04(-0.83%)
Jun 10, 2015 4.770 4.820 4.740 4.820 23,985 +0.14(+2.99%)
Jun 09, 2015 4.720 4.720 4.650 4.680 7,215 -0.03(-0.53%)
Jun 08, 2015 4.640 4.705 4.638 4.705 9,996 -0.01(-0.32%)
Jun 05, 2015 4.720 4.730 4.670 4.720 10,066 -0.05(-1.05%)
Jun 04, 2015 4.884 4.890 4.760 4.770 35,378 -0.27(-5.36%)
Jun 03, 2015 5.020 5.093 5.020 5.040 6,932 -0.01(-0.20%)
Jun 02, 2015 4.930 5.075 4.920 5.050 6,977 +0.19(+3.91%)
Jun 01, 2015 4.950 4.965 4.850 4.860 21,635 -0.18(-3.57%)
May 29, 2015 4.982 5.040 4.980 5.040 21,682 -0.01(-0.20%)
May 28, 2015 5.030 5.070 5.000 5.050 9,299 -0.03(-0.59%)
May 27, 2015 5.020 5.080 5.000 5.080 3,852 +0.00(+0.00%)
May 26, 2015 5.210 5.210 5.060 5.080 18,959 -0.40(-7.30%)
May 22, 2015 5.480 5.480 5.480 0 +0.04(+0.74%)
May 21, 2015 5.340 5.450 5.340 5.440 7,554 +0.04(+0.74%)
May 20, 2015 5.380 5.410 5.350 5.400 21,473 -0.05(-0.92%)
May 19, 2015 5.350 5.450 5.300 5.450 45,793 +0.03(+0.55%)
May 18, 2015 5.400 5.520 5.400 5.420 13,900 -0.17(-3.04%)
May 15, 2015 5.470 5.590 5.468 5.590 6,842 +0.10(+1.82%)
May 14, 2015 5.500 5.500 5.430 5.490 6,275 -0.06(-1.08%)
May 13, 2015 5.540 5.600 5.490 5.550 9,441 +0.11(+2.02%)
May 12, 2015 5.490 5.490 5.440 5.440 5,842 +0.03(+0.55%)
May 11, 2015 5.419 5.520 5.410 5.410 38,223 +0.01(+0.19%)
May 08, 2015 5.500 5.500 5.390 5.400 41,318 -0.17(-3.05%)
May 07, 2015 5.645 5.670 5.560 5.570 10,017 -0.25(-4.30%)
May 06, 2015 5.910 5.960 5.810 5.820 16,328 +0.06(+1.04%)
May 05, 2015 5.810 5.916 5.760 5.760 8,171 +0.25(+4.54%)
May 04, 2015 5.590 5.590 5.500 5.510 5,430 -0.01(-0.18%)
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.