Impala Platinum ADR (OP: IMPUY )

14.66 USD +0.59 (+4.19%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 14.24 14.24 14.03 14.07 87,300 -0.10(-0.71%)
Jan 14, 2021 14.11 14.28 13.91 14.17 52,348 +0.00(+0.01%)
Jan 13, 2021 14.16 14.34 13.89 14.17 92,804 +0.57(+4.18%)
Jan 12, 2021 13.51 13.60 13.30 13.60 69,023 +0.26(+1.95%)
Jan 11, 2021 13.27 13.34 13.02 13.34 72,140 -0.15(-1.11%)
Jan 08, 2021 13.61 13.82 13.20 13.49 137,200 +0.22(+1.66%)
Jan 07, 2021 13.38 13.49 13.11 13.27 260,002 -0.52(-3.76%)
Jan 06, 2021 13.71 13.86 13.48 13.79 167,310 -0.19(-1.37%)
Jan 05, 2021 13.68 14.02 13.59 13.98 227,970 -0.62(-4.25%)
Jan 04, 2021 14.52 14.95 14.52 14.60 100,208 +0.71(+5.11%)
Dec 31, 2020 13.89 13.89 13.89 40,705 +0.15(+1.05%)
Dec 30, 2020 13.72 13.96 13.55 13.74 40,705 +0.11(+0.84%)
Dec 29, 2020 13.70 13.73 13.42 13.63 65,850 -0.27(-1.94%)
Dec 28, 2020 13.65 14.04 13.65 13.90 120,197 +0.52(+3.89%)
Dec 24, 2020 13.06 13.50 13.03 13.38 102,700 -0.00(-0.04%)
Dec 23, 2020 13.00 13.45 13.00 13.38 132,824 +0.52(+4.00%)
Dec 22, 2020 13.10 13.10 12.87 12.87 121,012 -0.23(-1.76%)
Dec 21, 2020 12.94 13.24 12.76 13.10 444,110 -0.97(-6.89%)
Dec 18, 2020 13.94 14.20 13.85 14.07 209,300 +0.60(+4.45%)
Dec 17, 2020 13.15 13.64 13.15 13.47 172,725 +0.44(+3.38%)
Dec 16, 2020 12.76 13.13 12.76 13.03 148,984 +0.29(+2.28%)
Dec 15, 2020 12.40 12.74 12.39 12.74 83,164 +0.43(+3.49%)
Dec 14, 2020 12.50 12.55 12.27 12.31 101,573 +0.33(+2.75%)
Dec 11, 2020 12.30 12.30 11.98 11.98 74,100 -0.30(-2.44%)
Dec 10, 2020 12.35 12.35 12.12 12.28 89,524 -0.06(-0.45%)
Dec 09, 2020 12.73 12.73 12.10 12.34 172,114 -0.13(-1.04%)
Dec 08, 2020 12.45 12.57 12.35 12.46 85,984 -0.01(-0.04%)
Dec 07, 2020 12.26 12.47 12.24 12.47 207,473 +1.17(+10.35%)
Dec 04, 2020 11.16 11.40 11.02 11.30 166,300 -0.29(-2.50%)
Dec 03, 2020 11.54 11.75 11.40 11.59 402,832 +0.52(+4.70%)
Dec 02, 2020 10.94 11.35 10.91 11.07 255,293 +0.32(+2.98%)
Dec 01, 2020 10.60 10.90 10.57 10.75 77,094 +0.33(+3.17%)
Nov 30, 2020 10.52 10.70 10.36 10.42 44,176 -0.38(-3.52%)
Nov 27, 2020 10.67 10.84 10.67 10.80 44,500 +0.46(+4.40%)
Nov 25, 2020 10.05 10.45 10.05 10.35 50,800 +0.38(+3.87%)
Nov 24, 2020 9.950 10.10 9.720 9.960 102,521 -0.43(-4.14%)
Nov 23, 2020 10.31 10.45 10.25 10.39 55,608 -0.50(-4.64%)
Nov 20, 2020 10.91 10.94 10.72 10.89 19,300 -0.08(-0.68%)
Nov 19, 2020 10.78 11.02 10.74 10.97 36,037 +0.35(+3.30%)
Nov 18, 2020 10.75 10.75 10.57 10.62 37,542 -0.10(-0.89%)
Nov 17, 2020 10.82 10.85 10.57 10.71 85,995 -0.38(-3.38%)
Nov 16, 2020 11.10 11.34 11.05 11.09 146,757 +1.19(+11.97%)
Nov 13, 2020 9.850 10.02 9.775 9.904 36,000 +0.36(+3.76%)
Nov 12, 2020 9.770 9.818 9.530 9.545 50,374 -0.60(-5.87%)
Nov 11, 2020 10.35 10.35 10.08 10.14 25,037 -0.28(-2.69%)
Nov 10, 2020 10.55 10.64 10.41 10.42 42,703 +0.04(+0.39%)
Nov 09, 2020 10.90 11.05 10.35 10.38 90,961 -0.50(-4.60%)
Nov 06, 2020 10.86 11.00 10.70 10.88 75,300 +0.46(+4.41%)
Nov 05, 2020 10.43 10.48 10.36 10.42 71,511 +0.72(+7.42%)
Nov 04, 2020 9.600 9.790 9.480 9.700 76,637 +0.10(+1.04%)
Nov 03, 2020 9.550 9.640 9.500 9.600 41,391 +0.44(+4.80%)
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.