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

Impala Platinum ADR (OP: IMPUY )

4.670 -0.230 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Oct 31, 2017 2.720 2.740 2.710 2.730 121,953 +0.08(+2.82%)
Oct 30, 2017 2.640 2.670 2.630 2.655 41,402 +0.07(+2.71%)
Oct 27, 2017 2.520 2.590 2.520 2.585 199,164 +0.07(+2.74%)
Oct 26, 2017 2.630 2.630 2.510 2.516 76,250 +0.22(+9.39%)
Oct 25, 2017 2.300 2.310 2.280 2.300 96,940 -0.04(-1.71%)
Oct 24, 2017 2.346 2.376 2.290 2.340 96,672 -0.01(-0.43%)
Oct 23, 2017 2.400 2.400 2.330 2.350 64,798 -0.04(-1.67%)
Oct 20, 2017 2.360 2.390 2.340 2.390 18,218 +0.06(+2.58%)
Oct 19, 2017 2.352 2.370 2.310 2.330 30,582 -0.02(-0.85%)
Oct 18, 2017 2.370 2.440 2.320 2.350 38,304 -0.01(-0.42%)
Oct 17, 2017 2.384 2.390 2.350 2.360 59,393 -0.12(-4.84%)
Oct 16, 2017 2.460 2.540 2.460 2.480 92,661 +0.04(+1.47%)
Oct 13, 2017 2.410 2.450 2.410 2.444 20,950 +0.06(+2.69%)
Oct 12, 2017 2.410 2.410 2.340 2.380 86,984 -0.03(-1.24%)
Oct 11, 2017 2.370 2.430 2.350 2.410 84,840 +0.03(+1.26%)
Oct 10, 2017 2.370 2.430 2.370 2.380 23,175 -0.00(-0.21%)
Oct 09, 2017 2.400 2.420 2.370 2.385 21,081 -0.04(-1.45%)
Oct 06, 2017 2.400 2.420 2.360 2.420 57,519 +0.00(+0.00%)
Oct 05, 2017 2.440 2.440 2.400 2.420 20,432 -0.01(-0.42%)
Oct 04, 2017 2.430 2.436 2.400 2.430 19,937 +0.02(+0.83%)
Oct 03, 2017 2.350 2.430 2.350 2.410 64,216 +0.08(+3.43%)
Oct 02, 2017 2.340 2.380 2.320 2.330 33,186 -0.01(-0.34%)
Sep 29, 2017 2.330 2.340 2.300 2.338 50,707 -0.01(-0.51%)
Sep 28, 2017 2.420 2.440 2.350 2.350 140,387 -0.08(-3.29%)
Sep 27, 2017 2.430 2.450 2.410 2.430 39,636 -0.01(-0.41%)
Sep 26, 2017 2.470 2.490 2.440 2.440 191,959 -0.04(-1.77%)
Sep 25, 2017 2.495 2.510 2.470 2.484 135,775 -0.03(-1.04%)
Sep 22, 2017 2.510 2.520 2.490 2.510 152,170 +0.01(+0.32%)
Sep 21, 2017 2.530 2.530 2.495 2.502 124,460 -0.04(-1.50%)
Sep 20, 2017 2.530 2.550 2.500 2.540 55,042 +0.02(+0.99%)
Sep 19, 2017 2.530 2.540 2.500 2.515 24,909 -0.02(-0.91%)
Sep 18, 2017 2.620 2.630 2.490 2.538 122,687 -0.12(-4.59%)
Sep 15, 2017 2.760 2.760 2.640 2.660 55,608 -0.15(-5.34%)
Sep 14, 2017 2.870 2.870 2.790 2.810 58,300 -0.20(-6.64%)
Sep 13, 2017 3.018 3.050 3.000 3.010 20,161 -0.09(-2.90%)
Sep 12, 2017 3.100 3.110 3.080 3.100 10,024 +0.02(+0.65%)
Sep 11, 2017 3.090 3.140 2.960 3.080 43,628 -0.08(-2.53%)
Sep 08, 2017 3.290 3.290 3.120 3.160 176,666 +0.03(+0.96%)
Sep 07, 2017 3.200 3.200 3.120 3.130 79,073 -0.07(-2.19%)
Sep 06, 2017 3.180 3.220 3.180 3.200 33,403 +0.03(+0.95%)
Sep 05, 2017 3.170 3.220 3.160 3.170 101,187 +0.01(+0.32%)
Sep 01, 2017 3.130 3.170 3.080 3.160 54,376 +0.04(+1.28%)
Aug 31, 2017 3.130 3.160 3.090 3.120 126,529 -0.04(-1.27%)
Aug 30, 2017 3.190 3.200 3.130 3.160 41,609 -0.07(-2.17%)
Aug 29, 2017 3.210 3.270 3.200 3.230 211,435 +0.13(+4.19%)
Aug 28, 2017 3.070 3.110 3.060 3.100 92,029 +0.06(+1.97%)
Aug 25, 2017 3.040 3.070 3.040 3.040 47,467 +0.04(+1.33%)
Aug 24, 2017 2.960 3.020 2.910 3.000 94,642 +0.07(+2.39%)
Aug 23, 2017 2.910 2.930 2.870 2.930 33,402 -0.02(-0.75%)
Aug 22, 2017 2.960 2.960 2.880 2.952 36,029 -0.03(-0.94%)
Aug 21, 2017 2.990 3.000 2.970 2.980 120,464 +0.07(+2.41%)
Aug 18, 2017 2.880 2.910 2.880 2.910 22,743 +0.10(+3.71%)
Aug 17, 2017 2.810 2.836 2.800 2.806 16,970 -0.03(-1.20%)
Aug 16, 2017 2.770 2.840 2.770 2.840 27,814 +0.09(+3.27%)
Aug 15, 2017 2.690 2.750 2.690 2.750 25,207 -0.13(-4.51%)
Aug 14, 2017 2.850 2.880 2.830 2.880 9,036 +0.02(+0.70%)
Aug 11, 2017 2.902 2.902 2.820 2.860 72,295 -0.03(-1.04%)
Aug 10, 2017 2.910 2.910 2.870 2.890 33,925 +0.07(+2.49%)
Aug 09, 2017 2.810 2.820 2.790 2.820 22,841 -0.01(-0.36%)
Aug 08, 2017 2.880 2.890 2.830 2.830 8,954 -0.01(-0.35%)
Aug 07, 2017 2.850 2.880 2.826 2.840 11,768 -0.02(-0.70%)
Aug 04, 2017 2.930 2.850 2.860 19,090 +0.06(+2.14%)
Aug 03, 2017 2.820 2.830 2.790 2.800 66,254 +0.06(+2.23%)
Aug 02, 2017 2.740 2.748 2.720 2.739 11,521 -0.01(-0.33%)
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.