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 (%)
May 31, 2016 2.970 3.010 2.920 2.960 72,797 -0.15(-4.82%)
May 27, 2016 3.110 3.110 3.110 0 -0.13(-4.01%)
May 26, 2016 3.268 3.300 3.230 3.240 23,406 +0.12(+3.71%)
May 25, 2016 3.055 3.160 3.055 3.124 29,765 +0.08(+2.56%)
May 24, 2016 3.150 3.150 3.000 3.046 140,279 -0.22(-6.85%)
May 23, 2016 3.230 3.280 3.216 3.270 59,585 -0.00(-0.06%)
May 20, 2016 3.310 3.310 3.230 3.272 10,503 +0.08(+2.51%)
May 19, 2016 3.150 3.210 3.100 3.192 81,357 -0.14(-4.14%)
May 18, 2016 3.462 3.500 3.330 3.330 28,287 -0.12(-3.48%)
May 17, 2016 3.413 3.520 3.413 3.450 12,284 +0.05(+1.47%)
May 16, 2016 3.395 3.490 3.370 3.400 15,589 +0.11(+3.34%)
May 13, 2016 3.380 3.390 3.290 3.290 15,382 -0.14(-4.14%)
May 12, 2016 3.460 3.460 3.390 3.432 34,716 +0.00(+0.06%)
May 11, 2016 3.360 3.440 3.360 3.430 34,879 +0.27(+8.54%)
May 10, 2016 3.200 3.210 3.110 3.160 69,708 -0.04(-1.25%)
May 09, 2016 3.290 3.290 3.190 3.200 85,129 -0.46(-12.57%)
May 06, 2016 3.650 3.680 3.630 3.660 143,014 +0.03(+0.83%)
May 05, 2016 3.660 3.710 3.600 3.630 30,437 +0.03(+0.83%)
May 04, 2016 3.730 3.750 3.590 3.600 72,812 -0.27(-6.98%)
May 03, 2016 3.980 3.990 3.780 3.870 75,430 -0.32(-7.64%)
May 02, 2016 4.200 4.240 4.150 4.190 32,607 -0.01(-0.24%)
Apr 29, 2016 4.080 4.210 4.060 4.200 50,826 +0.24(+6.06%)
Apr 28, 2016 4.030 4.030 3.900 3.960 44,594 +0.11(+2.86%)
Apr 27, 2016 3.880 3.880 3.790 3.850 36,492 +0.07(+1.85%)
Apr 26, 2016 3.770 3.790 3.650 3.780 14,526 -0.01(-0.26%)
Apr 25, 2016 3.774 3.840 3.770 3.790 5,317 -0.06(-1.69%)
Apr 22, 2016 3.820 3.882 3.820 3.855 31,482 +0.10(+2.80%)
Apr 21, 2016 3.820 3.820 3.738 3.750 25,012 -0.11(-2.85%)
Apr 20, 2016 3.770 3.920 3.730 3.860 40,453 +0.42(+12.21%)
Apr 19, 2016 3.370 3.440 3.320 3.440 41,163 +0.25(+7.84%)
Apr 18, 2016 3.130 3.200 3.130 3.190 22,907 +0.05(+1.59%)
Apr 15, 2016 3.080 3.140 3.060 3.140 22,208 -0.06(-1.88%)
Apr 14, 2016 3.180 3.200 3.160 3.200 16,420 -0.08(-2.44%)
Apr 13, 2016 3.210 3.280 3.210 3.280 15,840 -0.02(-0.61%)
Apr 12, 2016 3.215 3.310 3.150 3.300 19,525 +0.05(+1.54%)
Apr 11, 2016 3.330 3.330 3.220 3.250 36,258 +0.37(+12.85%)
Apr 08, 2016 2.910 2.944 2.880 2.880 5,664 +0.01(+0.35%)
Apr 07, 2016 2.900 2.900 2.870 2.870 343,019 +0.02(+0.77%)
Apr 06, 2016 2.770 2.848 2.770 2.848 2,062 +0.10(+3.56%)
Apr 05, 2016 2.790 2.860 2.750 2.750 26,083 -0.15(-5.17%)
Apr 04, 2016 3.020 3.020 2.900 2.900 42,387 -0.23(-7.38%)
Apr 01, 2016 2.930 3.131 2.930 3.131 1,350 -0.02(-0.60%)
Mar 31, 2016 3.110 3.150 3.060 3.150 28,410 +0.19(+6.42%)
Mar 30, 2016 3.090 3.090 2.910 2.960 8,437 +0.14(+4.96%)
Mar 29, 2016 2.760 2.900 2.740 2.820 7,005 -0.08(-2.76%)
Mar 28, 2016 2.900 2.900 2.864 2.900 4,060 -0.01(-0.34%)
Mar 24, 2016 2.910 2.910 2.910 0 +0.21(+7.78%)
Mar 23, 2016 2.930 2.930 2.700 2.700 21,448 -0.44(-14.01%)
Mar 22, 2016 3.020 3.140 3.020 3.140 5,000 +0.13(+4.32%)
Mar 21, 2016 3.040 3.040 3.000 3.010 5,479 -0.02(-0.79%)
Mar 18, 2016 3.058 3.058 2.980 3.034 11,555 -0.05(-1.49%)
Mar 17, 2016 3.140 3.140 3.046 3.080 29,689 +0.24(+8.45%)
Mar 16, 2016 2.730 2.840 2.705 2.840 13,791 +0.21(+7.98%)
Mar 15, 2016 2.650 2.680 2.550 2.630 36,299 -0.27(-9.31%)
Mar 14, 2016 3.060 3.060 2.800 2.900 134,742 -0.35(-10.77%)
Mar 11, 2016 3.250 3.290 3.200 3.250 22,090 +0.21(+6.91%)
Mar 10, 2016 3.070 3.080 3.010 3.040 15,953 -0.02(-0.78%)
Mar 09, 2016 3.020 3.100 2.986 3.064 47,421 -0.09(-2.73%)
Mar 08, 2016 3.160 3.182 3.150 3.150 27,296 -0.15(-4.55%)
Mar 07, 2016 3.268 3.300 3.190 3.300 24,881 +0.30(+10.00%)
Mar 04, 2016 2.970 3.020 2.860 3.000 91,241 +0.09(+2.95%)
Mar 03, 2016 2.800 2.940 2.800 2.914 34,028 +0.36(+14.27%)
Mar 02, 2016 2.500 2.550 2.490 2.550 24,210 +0.11(+4.51%)
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.