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 (%)
Sep 30, 2016 5.030 5.050 5.000 5.045 13,625 +0.13(+2.75%)
Sep 29, 2016 5.150 5.150 4.880 4.910 9,240 -0.20(-3.91%)
Sep 28, 2016 4.910 5.110 4.910 5.110 49,796 +0.23(+4.71%)
Sep 27, 2016 4.950 4.950 4.800 4.880 6,791 -0.01(-0.12%)
Sep 26, 2016 5.050 5.052 4.886 4.886 17,021 +0.03(+0.53%)
Sep 23, 2016 4.880 4.950 4.810 4.860 17,707 -0.12(-2.37%)
Sep 22, 2016 5.070 5.070 4.920 4.978 18,885 +0.13(+2.64%)
Sep 21, 2016 4.710 4.880 4.630 4.850 19,938 +0.28(+6.13%)
Sep 20, 2016 4.550 4.610 4.480 4.570 2,682 +0.03(+0.66%)
Sep 19, 2016 4.560 4.610 4.540 4.540 18,814 +0.18(+4.13%)
Sep 16, 2016 4.400 4.400 4.308 4.360 7,493 -0.19(-4.13%)
Sep 15, 2016 4.460 4.580 4.460 4.548 10,139 -0.03(-0.59%)
Sep 14, 2016 4.440 4.600 4.440 4.575 37,542 +0.13(+3.04%)
Sep 13, 2016 4.480 4.490 4.400 4.440 24,303 -0.14(-3.06%)
Sep 12, 2016 4.520 4.650 4.500 4.580 61,518 -0.08(-1.72%)
Sep 09, 2016 4.780 4.800 4.610 4.660 23,579 -0.18(-3.72%)
Sep 08, 2016 4.940 4.980 4.830 4.840 23,709 +0.02(+0.41%)
Sep 07, 2016 5.000 5.010 4.820 4.820 17,813 -0.13(-2.63%)
Sep 06, 2016 4.800 4.970 4.780 4.950 101,756 +0.44(+9.76%)
Sep 02, 2016 4.510 4.510 4.510 0 +0.28(+6.62%)
Sep 01, 2016 4.250 4.330 4.200 4.230 90,103 +0.38(+9.87%)
Aug 31, 2016 3.950 3.950 3.800 3.850 86,004 -0.26(-6.33%)
Aug 30, 2016 4.230 4.240 4.100 4.110 75,368 -0.18(-4.15%)
Aug 29, 2016 4.240 4.290 4.220 4.288 48,287 +0.17(+4.08%)
Aug 26, 2016 4.300 4.370 4.090 4.120 76,544 -0.06(-1.44%)
Aug 25, 2016 4.260 4.310 4.180 4.180 19,859 -0.02(-0.48%)
Aug 24, 2016 4.220 4.280 4.190 4.200 67,858 -0.11(-2.55%)
Aug 23, 2016 4.350 4.430 4.300 4.310 45,208 -0.00(-0.09%)
Aug 22, 2016 4.550 4.596 4.250 4.314 50,113 -0.39(-8.21%)
Aug 19, 2016 4.670 4.700 4.528 4.700 15,482 -0.16(-3.29%)
Aug 18, 2016 4.890 4.910 4.830 4.860 25,896 +0.14(+2.97%)
Aug 17, 2016 4.660 4.720 4.610 4.720 62,753 -0.13(-2.68%)
Aug 16, 2016 4.900 4.900 4.800 4.850 55,846 -0.05(-1.02%)
Aug 15, 2016 4.875 4.910 4.840 4.900 19,031 -0.03(-0.61%)
Aug 12, 2016 5.090 5.100 4.930 4.930 61,196 -0.20(-3.90%)
Aug 11, 2016 5.230 5.230 5.120 5.130 68,879 +0.12(+2.40%)
Aug 10, 2016 5.030 5.069 4.990 5.010 618,594 +0.34(+7.28%)
Aug 09, 2016 4.710 4.750 4.670 4.670 26,262 -0.06(-1.27%)
Aug 08, 2016 4.740 4.770 4.690 4.730 35,016 -0.02(-0.42%)
Aug 05, 2016 4.772 4.790 4.670 4.750 40,589 -0.16(-3.26%)
Aug 04, 2016 4.860 4.950 4.844 4.910 43,130 +0.29(+6.39%)
Aug 03, 2016 4.620 4.620 4.500 4.615 5,120 -0.01(-0.32%)
Aug 02, 2016 4.620 4.630 4.556 4.630 89,479 +0.04(+0.87%)
Aug 01, 2016 4.560 4.630 4.550 4.590 45,871 +0.11(+2.46%)
Jul 29, 2016 4.350 4.480 4.300 4.480 36,891 +0.13(+2.99%)
Jul 28, 2016 4.335 4.380 4.230 4.350 37,802 +0.30(+7.41%)
Jul 27, 2016 3.980 4.100 3.950 4.050 32,781 +0.17(+4.38%)
Jul 26, 2016 3.760 3.880 3.760 3.880 41,996 +0.21(+5.72%)
Jul 25, 2016 3.640 3.670 3.610 3.670 5,267 -0.01(-0.27%)
Jul 22, 2016 3.670 3.680 3.610 3.680 6,637 +0.03(+0.82%)
Jul 21, 2016 3.640 3.734 3.590 3.650 53,308 +0.13(+3.63%)
Jul 20, 2016 3.600 3.600 3.500 3.522 46,374 -0.22(-5.83%)
Jul 19, 2016 3.750 3.782 3.740 3.740 14,749 -0.07(-1.89%)
Jul 18, 2016 3.760 3.812 3.760 3.812 11,136 -0.01(-0.21%)
Jul 15, 2016 3.735 3.830 3.720 3.820 77,563 +0.09(+2.41%)
Jul 14, 2016 3.720 3.740 3.650 3.730 9,482 +0.02(+0.59%)
Jul 13, 2016 3.720 3.730 3.650 3.708 24,509 +0.15(+4.16%)
Jul 12, 2016 3.600 3.631 3.560 3.560 81,240 -0.08(-2.20%)
Jul 11, 2016 3.600 3.640 3.590 3.640 22,459 +0.05(+1.39%)
Jul 08, 2016 3.600 3.480 3.590 21,270 +0.08(+2.28%)
Jul 07, 2016 3.670 3.670 3.510 3.510 53,976 -0.12(-3.31%)
Jul 05, 2016 3.630 3.630 3.590 3.630 56,179 +0.05(+1.40%)
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.