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

Impala Platinum ADR (OP: IMPUY )

4.620 -0.050 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 3.980 4.060 3.980 4.040 54,079 +0.14(+3.59%)
Jan 30, 2017 3.840 3.910 3.830 3.900 108,965 -0.08(-2.01%)
Jan 27, 2017 3.940 3.980 3.920 3.980 58,482 -0.10(-2.45%)
Jan 26, 2017 4.010 4.120 4.010 4.080 95,541 +0.03(+0.79%)
Jan 25, 2017 4.000 4.090 4.000 4.048 53,967 -0.02(-0.54%)
Jan 24, 2017 4.140 4.140 4.050 4.070 192,359 +0.31(+8.24%)
Jan 23, 2017 3.770 3.800 3.710 3.760 68,423 +0.09(+2.51%)
Jan 20, 2017 3.610 3.700 3.610 3.668 65,141 +0.05(+1.33%)
Jan 19, 2017 3.656 3.656 3.610 3.620 19,773 -0.02(-0.49%)
Jan 18, 2017 3.680 3.720 3.610 3.638 160,838 -0.06(-1.68%)
Jan 17, 2017 3.690 3.730 3.670 3.700 91,438 +0.07(+1.93%)
Jan 13, 2017 3.630 3.630 3.630 0 +0.05(+1.40%)
Jan 12, 2017 3.595 3.620 3.540 3.580 55,309 +0.04(+1.13%)
Jan 11, 2017 3.550 3.550 3.500 3.540 67,178 +0.01(+0.28%)
Jan 10, 2017 3.550 3.550 3.529 3.530 12,204 +0.05(+1.44%)
Jan 09, 2017 3.410 3.500 3.410 3.480 92,287 +0.08(+2.35%)
Jan 06, 2017 3.500 3.530 3.400 3.400 86,292 -0.14(-3.95%)
Jan 05, 2017 3.470 3.570 3.460 3.540 363,151 +0.13(+3.81%)
Jan 04, 2017 3.350 3.410 3.335 3.410 46,016 +0.09(+2.71%)
Jan 03, 2017 3.250 3.330 3.220 3.320 85,382 +0.16(+5.13%)
Dec 30, 2016 3.158 3.158 3.158 0 -0.05(-1.56%)
Dec 29, 2016 3.100 3.210 3.100 3.208 101,976 +0.11(+3.48%)
Dec 28, 2016 3.100 3.100 3.050 3.100 86,138 +0.03(+0.91%)
Dec 27, 2016 3.000 3.080 3.000 3.072 64,233 +0.06(+2.06%)
Dec 23, 2016 3.010 3.010 3.010 0 -0.03(-0.99%)
Dec 22, 2016 2.980 3.040 2.970 3.040 121,839 -0.01(-0.33%)
Dec 21, 2016 3.010 3.060 3.010 3.050 35,391 +0.00(+0.07%)
Dec 20, 2016 3.070 3.070 3.020 3.048 20,138 -0.02(-0.72%)
Dec 19, 2016 3.100 3.100 3.050 3.070 11,344 +0.02(+0.82%)
Dec 16, 2016 3.040 3.060 3.010 3.045 40,260 +0.02(+0.50%)
Dec 15, 2016 3.020 3.090 3.010 3.030 17,110 +0.00(+0.00%)
Dec 14, 2016 3.120 3.120 3.030 3.030 41,495 -0.11(-3.50%)
Dec 13, 2016 3.130 3.150 3.110 3.140 25,284 -0.01(-0.32%)
Dec 12, 2016 3.150 3.180 3.120 3.150 106,273 -0.02(-0.63%)
Dec 09, 2016 3.160 3.210 3.150 3.170 90,308 -0.11(-3.35%)
Dec 08, 2016 3.210 3.280 3.130 3.280 67,106 +0.06(+1.86%)
Dec 07, 2016 3.180 3.240 3.180 3.220 34,782 +0.07(+2.22%)
Dec 06, 2016 3.160 3.160 3.120 3.150 58,709 -0.04(-1.25%)
Dec 05, 2016 3.135 3.190 3.100 3.190 30,851 +0.03(+0.95%)
Dec 02, 2016 3.150 3.180 3.086 3.160 87,249 -0.06(-1.86%)
Dec 01, 2016 3.270 3.270 3.220 3.220 60,997 +0.01(+0.37%)
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%)
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.