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 30, 2015 2.730 2.810 2.730 2.756 4,005 +0.02(+0.58%)
Oct 29, 2015 2.720 2.770 2.618 2.740 16,900 -0.24(-8.05%)
Oct 28, 2015 2.930 3.036 2.930 2.980 40,944 +0.04(+1.36%)
Oct 27, 2015 2.950 3.000 2.900 2.940 10,566 -0.08(-2.65%)
Oct 26, 2015 3.179 3.179 2.990 3.020 8,096 -0.12(-3.79%)
Oct 23, 2015 3.150 3.150 3.090 3.139 15,970 -0.04(-1.29%)
Oct 22, 2015 3.160 3.200 3.140 3.180 2,322 +0.03(+0.95%)
Oct 21, 2015 3.240 3.260 3.120 3.150 14,177 -0.21(-6.25%)
Oct 20, 2015 3.428 3.428 3.310 3.360 8,035 -0.02(-0.65%)
Oct 19, 2015 3.540 3.540 3.380 3.382 7,068 -0.25(-6.83%)
Oct 16, 2015 3.685 3.690 3.610 3.630 8,268 +0.03(+0.92%)
Oct 15, 2015 3.650 3.680 3.590 3.597 10,949 +0.01(+0.19%)
Oct 14, 2015 3.558 3.590 3.520 3.590 131,279 +0.14(+4.06%)
Oct 13, 2015 3.462 3.520 3.450 3.450 12,511 -0.15(-4.17%)
Oct 12, 2015 3.770 3.770 3.590 3.600 19,595 +0.10(+2.86%)
Oct 09, 2015 3.390 3.560 3.390 3.500 8,740 +0.20(+6.06%)
Oct 08, 2015 3.170 3.300 3.170 3.300 5,202 +0.13(+4.10%)
Oct 07, 2015 3.188 3.220 3.150 3.170 10,909 +0.00(+0.00%)
Oct 06, 2015 3.080 3.170 3.020 3.170 28,903 +0.10(+3.27%)
Oct 05, 2015 3.000 3.080 2.990 3.070 6,179 +0.17(+5.84%)
Oct 02, 2015 2.760 2.900 2.760 2.900 8,349 +0.06(+2.17%)
Oct 01, 2015 2.905 2.905 2.770 2.838 2,431 +0.04(+1.37%)
Sep 30, 2015 2.840 2.850 2.720 2.800 20,963 +0.04(+1.45%)
Sep 29, 2015 2.800 2.800 2.750 2.760 8,162 -0.02(-0.72%)
Sep 28, 2015 2.910 2.910 2.780 2.780 5,310 -0.35(-11.18%)
Sep 25, 2015 3.119 3.130 3.080 3.130 1,066 +0.01(+0.32%)
Sep 24, 2015 3.060 3.120 3.000 3.120 7,908 +0.07(+2.30%)
Sep 23, 2015 3.130 3.130 3.050 3.050 3,286 -0.17(-5.28%)
Sep 22, 2015 3.250 3.250 3.130 3.220 6,573 -0.18(-5.29%)
Sep 21, 2015 3.440 3.440 3.360 3.400 11,286 -0.12(-3.41%)
Sep 18, 2015 3.560 3.560 3.520 3.520 1,572 -0.12(-3.30%)
Sep 17, 2015 3.590 3.640 3.590 3.640 2,239 +0.00(+0.00%)
Sep 16, 2015 3.540 3.640 3.540 3.640 591,206 +0.10(+2.82%)
Sep 15, 2015 3.498 3.570 3.498 3.540 74,465 +0.05(+1.43%)
Sep 14, 2015 3.490 3.490 3.420 3.490 1,921 -0.01(-0.29%)
Sep 11, 2015 3.490 3.500 3.450 3.500 3,148 +0.09(+2.64%)
Sep 10, 2015 3.430 3.430 3.270 3.410 8,928 -0.05(-1.59%)
Sep 09, 2015 3.590 3.610 3.440 3.465 3,103 +0.04(+1.15%)
Sep 08, 2015 3.340 3.425 3.340 3.425 14,848 +0.16(+4.76%)
Sep 04, 2015 3.270 3.270 3.270 0 -0.07(-2.10%)
Sep 03, 2015 3.300 3.450 3.260 3.340 59,830 -0.17(-4.84%)
Sep 02, 2015 3.550 3.560 3.480 3.510 6,520 -0.08(-2.09%)
Sep 01, 2015 3.670 3.670 3.500 3.585 8,157 -0.21(-5.41%)
Aug 31, 2015 3.850 3.850 3.790 3.790 7,395 -0.05(-1.30%)
Aug 28, 2015 3.700 3.870 3.700 3.840 6,951 +0.23(+6.37%)
Aug 27, 2015 3.560 3.660 3.560 3.610 31,921 -0.04(-1.00%)
Aug 26, 2015 3.567 3.647 3.520 3.647 88,736 +0.09(+2.43%)
Aug 25, 2015 3.670 3.710 3.560 3.560 6,518 +0.01(+0.28%)
Aug 24, 2015 3.500 3.730 3.500 3.550 6,721 -0.38(-9.55%)
Aug 21, 2015 4.191 4.191 3.900 3.925 7,878 -0.02(-0.38%)
Aug 20, 2015 3.890 4.020 3.878 3.940 71,041 +0.48(+13.87%)
Aug 19, 2015 3.323 3.460 3.323 3.460 16,449 +0.08(+2.43%)
Aug 18, 2015 3.350 3.395 3.350 3.378 2,338 -0.03(-0.94%)
Aug 17, 2015 3.460 3.490 3.410 3.410 16,452 -0.02(-0.58%)
Aug 14, 2015 3.579 3.579 3.392 3.430 24,161 -0.07(-2.04%)
Aug 13, 2015 3.510 3.580 3.461 3.502 499,106 -0.24(-6.38%)
Aug 12, 2015 3.643 3.740 3.600 3.740 20,743 +0.10(+2.75%)
Aug 11, 2015 3.600 3.640 3.516 3.640 7,974 +0.02(+0.55%)
Aug 10, 2015 3.530 3.620 3.460 3.620 23,362 +0.09(+2.55%)
Aug 07, 2015 3.567 3.567 3.490 3.530 22,843 +0.04(+1.15%)
Aug 06, 2015 3.480 3.490 3.400 3.490 5,313 +0.04(+1.16%)
Aug 05, 2015 3.480 3.550 3.450 3.450 20,218 +0.07(+2.01%)
Aug 04, 2015 3.390 3.540 3.380 3.382 50,932 +0.02(+0.65%)
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.