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 (%)
Nov 30, 2016 3.210 3.210 3.160 3.208 23,472 -0.08(-2.49%)
Nov 29, 2016 3.250 3.290 3.232 3.290 17,558 -0.10(-3.09%)
Nov 28, 2016 3.360 3.400 3.340 3.395 80,289 -0.02(-0.44%)
Nov 25, 2016 3.340 3.410 3.290 3.410 34,067 +0.04(+1.25%)
Nov 23, 2016 3.368 3.368 3.368 0 -0.23(-6.31%)
Nov 22, 2016 3.580 3.600 3.540 3.595 28,801 +0.10(+2.71%)
Nov 21, 2016 3.470 3.530 3.470 3.500 37,799 +0.02(+0.72%)
Nov 18, 2016 3.480 3.540 3.420 3.475 33,445 -0.09(-2.66%)
Nov 17, 2016 3.530 3.600 3.530 3.570 11,100 +0.09(+2.59%)
Nov 16, 2016 3.490 3.510 3.451 3.480 6,009 -0.12(-3.33%)
Nov 15, 2016 3.540 3.600 3.500 3.600 22,329 +0.13(+3.75%)
Nov 14, 2016 3.410 3.500 3.400 3.470 28,579 -0.21(-5.71%)
Nov 11, 2016 3.740 3.760 3.610 3.680 58,537 -0.09(-2.39%)
Nov 10, 2016 4.010 4.030 3.760 3.770 74,856 -0.29(-7.14%)
Nov 09, 2016 4.140 4.180 4.060 4.060 98,139 +0.00(+0.12%)
Nov 08, 2016 4.000 4.074 3.980 4.055 57,808 -0.07(-1.58%)
Nov 07, 2016 4.025 4.160 3.980 4.120 47,464 +0.18(+4.57%)
Nov 04, 2016 4.060 4.070 3.940 3.940 6,467 -0.23(-5.52%)
Nov 03, 2016 4.190 4.200 4.110 4.170 21,757 -0.02(-0.48%)
Nov 02, 2016 4.280 4.280 4.190 4.190 7,179 -0.13(-3.01%)
Nov 01, 2016 4.340 4.380 4.250 4.320 7,623 +0.28(+6.93%)
Oct 31, 2016 3.995 4.080 3.930 4.040 10,583 +0.16(+4.12%)
Oct 28, 2016 3.886 3.890 3.880 3.880 16,508 +0.00(+0.00%)
Oct 27, 2016 3.960 3.970 3.860 3.880 45,689 -0.05(-1.27%)
Oct 26, 2016 3.970 4.000 3.910 3.930 28,257 -0.12(-2.96%)
Oct 25, 2016 3.920 4.080 3.920 4.050 7,917 +0.24(+6.30%)
Oct 24, 2016 3.920 3.990 3.800 3.810 91,624 -0.09(-2.31%)
Oct 21, 2016 3.850 3.950 3.770 3.900 245,949 -0.08(-2.01%)
Oct 20, 2016 4.000 4.000 3.940 3.980 12,956 -0.17(-4.10%)
Oct 19, 2016 4.150 4.180 4.090 4.150 22,673 +0.07(+1.72%)
Oct 18, 2016 4.020 4.080 3.980 4.080 47,893 +0.12(+3.03%)
Oct 17, 2016 4.001 4.030 3.960 3.960 31,981 -0.08(-1.98%)
Oct 14, 2016 4.010 4.090 4.000 4.040 8,840 -0.07(-1.70%)
Oct 13, 2016 4.150 4.150 4.040 4.110 34,567 -0.19(-4.42%)
Oct 12, 2016 4.235 4.350 4.210 4.300 38,996 -0.05(-1.15%)
Oct 11, 2016 4.406 4.450 4.320 4.350 23,275 -0.14(-3.12%)
Oct 10, 2016 4.470 4.506 4.470 4.490 38,020 -0.01(-0.22%)
Oct 07, 2016 4.510 4.510 4.445 4.500 33,574 -0.05(-1.10%)
Oct 06, 2016 4.550 4.590 4.540 4.550 62,935 -0.15(-3.23%)
Oct 05, 2016 4.740 4.760 4.630 4.702 72,563 +0.02(+0.47%)
Oct 04, 2016 4.760 4.770 4.650 4.680 45,095 -0.29(-5.84%)
Oct 03, 2016 5.040 5.050 4.960 4.970 3,684 -0.08(-1.49%)
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%)
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.