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, 2018 1.760 1.800 1.760 1.779 306,751 +0.13(+7.82%)
Oct 30, 2018 1.643 1.650 1.635 1.650 153,669 +0.09(+5.77%)
Oct 29, 2018 1.600 1.660 1.560 1.560 51,238 -0.03(-2.07%)
Oct 26, 2018 1.560 1.620 1.540 1.593 21,100 +0.00(+0.19%)
Oct 25, 2018 1.620 1.621 1.580 1.590 36,793 +0.01(+0.70%)
Oct 24, 2018 1.651 1.651 1.579 1.579 23,326 -0.12(-7.12%)
Oct 23, 2018 1.680 1.713 1.680 1.700 66,605 +0.05(+3.03%)
Oct 22, 2018 1.710 1.710 1.630 1.650 21,721 -0.07(-4.07%)
Oct 19, 2018 1.730 1.730 1.720 1.720 25,500 -0.03(-1.71%)
Oct 18, 2018 1.790 1.800 1.710 1.750 191,032 -0.07(-3.85%)
Oct 17, 2018 1.820 1.850 1.790 1.820 23,410 +0.02(+1.10%)
Oct 16, 2018 1.770 1.820 1.770 1.800 41,340 +0.08(+4.66%)
Oct 15, 2018 1.740 1.750 1.720 1.720 26,283 -0.01(-0.58%)
Oct 12, 2018 1.750 1.760 1.680 1.730 75,600 -0.02(-1.18%)
Oct 11, 2018 1.730 1.780 1.720 1.751 18,783 -0.04(-2.20%)
Oct 10, 2018 1.780 1.790 1.780 1.790 4,203 +0.03(+1.70%)
Oct 09, 2018 1.780 1.780 1.760 1.760 6,543 -0.01(-0.56%)
Oct 08, 2018 1.730 1.770 1.730 1.770 18,293 +0.03(+1.72%)
Oct 05, 2018 1.750 1.760 1.720 1.740 21,200 -0.05(-2.58%)
Oct 04, 2018 1.810 1.826 1.770 1.786 14,611 -0.04(-2.40%)
Oct 03, 2018 1.889 1.900 1.830 1.830 46,768 -0.01(-0.54%)
Oct 02, 2018 1.890 1.890 1.830 1.840 9,950 -0.09(-4.66%)
Oct 01, 2018 1.880 1.930 1.860 1.930 54,521 +0.04(+2.10%)
Sep 28, 2018 1.850 1.925 1.850 1.890 30,300 +0.10(+5.60%)
Sep 27, 2018 1.810 1.900 1.790 1.790 370,188 -0.14(-7.25%)
Sep 26, 2018 1.920 2.000 1.910 1.930 230,270 +0.11(+6.04%)
Sep 25, 2018 1.750 1.840 1.730 1.820 61,028 -0.01(-0.55%)
Sep 24, 2018 1.847 1.860 1.810 1.830 92,150 -0.01(-0.54%)
Sep 21, 2018 1.775 1.880 1.770 1.840 277,100 +0.28(+17.95%)
Sep 20, 2018 1.494 1.590 1.494 1.560 65,349 +0.17(+12.39%)
Sep 19, 2018 1.380 1.390 1.370 1.388 79,692 +0.06(+4.36%)
Sep 18, 2018 1.313 1.340 1.290 1.330 88,569 +0.10(+7.87%)
Sep 17, 2018 1.208 1.250 1.204 1.233 61,577 +0.03(+2.75%)
Sep 14, 2018 1.240 1.260 1.200 1.200 51,500 +0.00(+0.42%)
Sep 13, 2018 1.220 1.240 1.186 1.195 31,250 +0.07(+5.75%)
Sep 12, 2018 1.130 1.150 1.130 1.130 24,826 -0.01(-0.88%)
Sep 11, 2018 1.150 1.160 1.107 1.140 236,474 -0.08(-6.56%)
Sep 10, 2018 1.200 1.240 1.190 1.220 41,518 -0.06(-4.54%)
Sep 07, 2018 1.303 1.303 1.240 1.278 15,700 -0.03(-2.44%)
Sep 06, 2018 1.280 1.310 1.280 1.310 34,607 +0.00(+0.00%)
Sep 05, 2018 1.320 1.360 1.270 1.310 28,440 +0.07(+5.65%)
Sep 04, 2018 1.209 1.250 1.209 1.240 65,524 +0.01(+0.81%)
Aug 31, 2018 1.230 1.230 1.230 0 +0.01(+0.49%)
Aug 30, 2018 1.200 1.230 1.200 1.224 4,370 -0.06(-4.38%)
Aug 29, 2018 1.240 1.280 1.220 1.280 63,718 +0.01(+0.76%)
Aug 28, 2018 1.304 1.304 1.270 1.270 11,197 -0.04(-3.02%)
Aug 27, 2018 1.260 1.330 1.260 1.310 66,511 +0.10(+8.26%)
Aug 24, 2018 1.210 1.250 1.208 1.210 18,400 +0.01(+0.83%)
Aug 23, 2018 1.220 1.220 1.200 1.200 8,967 -0.03(-2.44%)
Aug 22, 2018 1.170 1.240 1.170 1.230 17,586 +0.04(+3.36%)
Aug 21, 2018 1.150 1.190 1.140 1.190 23,366 +0.02(+2.06%)
Aug 20, 2018 1.184 1.188 1.145 1.166 8,674 +0.01(+0.52%)
Aug 17, 2018 1.140 1.180 1.140 1.160 23,700 -0.01(-0.85%)
Aug 16, 2018 1.140 1.210 1.140 1.170 84,276 +0.06(+5.41%)
Aug 15, 2018 1.110 1.160 1.100 1.110 52,260 -0.11(-9.02%)
Aug 14, 2018 1.250 1.280 1.220 1.220 25,627 -0.05(-3.94%)
Aug 13, 2018 1.270 1.290 1.260 1.270 75,330 -0.05(-3.79%)
Aug 10, 2018 1.270 1.330 1.270 1.320 183,800 -0.07(-5.04%)
Aug 09, 2018 1.416 1.420 1.370 1.390 135,698 -0.02(-1.42%)
Aug 08, 2018 1.400 1.410 1.380 1.410 35,519 -0.02(-1.67%)
Aug 07, 2018 1.420 1.470 1.420 1.434 35,677 -0.01(-0.42%)
Aug 06, 2018 1.447 1.450 1.426 1.440 51,268 -0.06(-4.13%)
Aug 03, 2018 1.530 1.530 1.500 1.502 41,000 -0.05(-3.10%)
Aug 02, 2018 1.470 1.550 1.470 1.550 6,704 +0.04(+2.65%)
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.