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

Impala Platinum ADR (OP: IMPUY )

4.780 -0.050 (-1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Jan 29, 2016 2.040 2.160 1.970 2.160 31,113 +0.23(+11.92%)
Jan 28, 2016 1.880 1.930 1.880 1.930 14,050 +0.15(+8.49%)
Jan 27, 2016 1.736 1.780 1.736 1.779 17,391 +0.05(+2.83%)
Jan 26, 2016 1.690 1.730 1.660 1.730 16,889 +0.15(+9.49%)
Jan 25, 2016 1.550 1.580 1.550 1.580 14,900 -0.07(-4.24%)
Jan 22, 2016 1.640 1.650 1.637 1.650 7,602 +0.09(+6.04%)
Jan 21, 2016 1.480 1.556 1.480 1.556 8,168 +0.07(+4.43%)
Jan 20, 2016 1.460 1.490 1.450 1.490 12,750 -0.11(-7.11%)
Jan 19, 2016 1.580 1.610 1.570 1.604 18,087 +0.01(+0.88%)
Jan 15, 2016 1.590 1.590 1.590 0 -0.05(-3.17%)
Jan 14, 2016 1.660 1.680 1.620 1.642 4,546 -0.02(-1.38%)
Jan 13, 2016 1.710 1.730 1.640 1.665 20,315 +0.01(+0.79%)
Jan 12, 2016 1.760 1.760 1.640 1.652 17,806 -0.06(-3.39%)
Jan 11, 2016 1.770 1.770 1.701 1.710 670 +0.10(+6.21%)
Jan 08, 2016 1.630 1.630 1.610 1.610 5,143 -0.06(-3.59%)
Jan 07, 2016 1.640 1.710 1.640 1.670 12,365 -0.04(-2.34%)
Jan 06, 2016 1.710 1.740 1.610 1.710 8,840 -0.11(-6.04%)
Jan 05, 2016 1.810 1.840 1.800 1.820 32,798 +0.12(+7.06%)
Jan 04, 2016 1.660 1.700 1.660 1.700 2,360 +0.01(+0.60%)
Dec 31, 2015 1.690 1.690 1.690 0 -0.04(-2.32%)
Dec 30, 2015 1.710 1.732 1.674 1.730 12,908 -0.04(-2.37%)
Dec 29, 2015 1.800 1.810 1.770 1.772 16,554 -0.08(-4.53%)
Dec 28, 2015 1.730 1.860 1.730 1.856 11,093 -0.04(-2.32%)
Dec 24, 2015 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 23, 2015 1.850 1.900 1.850 1.900 21,140 +0.18(+10.47%)
Dec 22, 2015 1.676 1.725 1.676 1.720 19,309 -0.01(-0.58%)
Dec 21, 2015 1.600 1.730 1.600 1.730 28,395 +0.11(+6.79%)
Dec 18, 2015 1.640 1.640 1.580 1.620 38,315 -0.07(-4.14%)
Dec 17, 2015 1.688 1.690 1.650 1.690 25,175 -0.00(-0.12%)
Dec 16, 2015 1.680 1.700 1.680 1.692 13,413 +0.04(+2.55%)
Dec 15, 2015 1.660 1.670 1.650 1.650 10,165 -0.01(-0.60%)
Dec 14, 2015 1.590 1.700 1.590 1.660 6,282 -0.02(-1.19%)
Dec 11, 2015 1.700 1.740 1.676 1.680 27,745 -0.09(-5.30%)
Dec 10, 2015 1.850 1.854 1.774 1.774 40,868 +0.02(+1.37%)
Dec 09, 2015 1.840 1.860 1.750 1.750 21,914 -0.12(-6.42%)
Dec 08, 2015 1.780 1.900 1.780 1.870 21,638 -0.13(-6.50%)
Dec 07, 2015 1.970 2.030 1.850 2.000 43,309 -0.05(-2.44%)
Dec 04, 2015 2.020 2.050 2.000 2.050 39,794 -0.08(-3.76%)
Dec 03, 2015 2.095 2.130 2.090 2.130 22,497 -0.05(-2.29%)
Dec 02, 2015 2.200 2.220 2.170 2.180 6,390 -0.08(-3.63%)
Dec 01, 2015 2.260 2.270 2.240 2.262 11,452 +0.00(+0.09%)
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%)
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.