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

Impala Platinum ADR (OP: IMPUY )

5.550 +0.180 (+3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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 (%)
Mar 31, 2017 3.420 3.440 3.400 3.436 36,473 -0.01(-0.29%)
Mar 30, 2017 3.455 3.550 3.440 3.446 54,183 -0.01(-0.40%)
Mar 29, 2017 3.410 3.490 3.408 3.460 68,196 -0.01(-0.29%)
Mar 28, 2017 3.500 3.510 3.446 3.470 221,805 -0.05(-1.36%)
Mar 27, 2017 3.450 3.520 3.420 3.518 176,862 +0.08(+2.39%)
Mar 24, 2017 3.480 3.480 3.390 3.436 24,156 -0.05(-1.55%)
Mar 23, 2017 3.520 3.550 3.458 3.490 99,389 -0.05(-1.47%)
Mar 22, 2017 3.580 3.580 3.520 3.542 34,675 +0.09(+2.67%)
Mar 21, 2017 3.540 3.540 3.420 3.450 56,735 -0.04(-1.26%)
Mar 20, 2017 3.490 3.500 3.440 3.494 63,285 +0.10(+3.06%)
Mar 17, 2017 3.360 3.420 3.350 3.390 114,363 +0.03(+0.90%)
Mar 16, 2017 3.380 3.420 3.310 3.360 75,514 +0.11(+3.38%)
Mar 15, 2017 3.170 3.260 3.120 3.250 84,013 +0.07(+2.14%)
Mar 14, 2017 3.164 3.210 3.160 3.182 140,942 +0.08(+2.71%)
Mar 13, 2017 3.080 3.100 3.040 3.098 127,805 +0.06(+1.91%)
Mar 10, 2017 2.990 3.040 2.990 3.040 208,167 +0.02(+0.66%)
Mar 09, 2017 3.020 3.060 3.000 3.020 337,882 -0.09(-2.89%)
Mar 08, 2017 3.110 3.150 3.090 3.110 266,788 -0.16(-4.86%)
Mar 07, 2017 3.250 3.270 3.220 3.269 130,141 -0.05(-1.48%)
Mar 06, 2017 3.260 3.330 3.250 3.318 672,964 +0.04(+1.16%)
Mar 03, 2017 3.300 3.310 3.240 3.280 34,389 -0.02(-0.61%)
Mar 02, 2017 3.310 3.310 3.270 3.300 54,058 -0.01(-0.30%)
Mar 01, 2017 3.260 3.310 3.240 3.310 109,908 -0.07(-2.22%)
Feb 28, 2017 3.420 3.440 3.360 3.385 63,628 -0.09(-2.45%)
Feb 27, 2017 3.450 3.490 3.410 3.470 267,010 -0.08(-2.14%)
Feb 24, 2017 3.525 3.560 3.495 3.546 250,536 -0.11(-3.11%)
Feb 23, 2017 3.694 3.710 3.650 3.660 166,233 -0.14(-3.68%)
Feb 22, 2017 3.790 3.820 3.750 3.800 72,487 -0.06(-1.50%)
Feb 21, 2017 3.850 3.860 3.810 3.858 123,449 -0.04(-1.08%)
Feb 17, 2017 3.900 3.900 3.900 0 -0.05(-1.27%)
Feb 16, 2017 3.990 3.990 3.920 3.950 49,864 -0.07(-1.74%)
Feb 15, 2017 3.970 4.020 3.950 4.020 21,706 -0.04(-0.99%)
Feb 14, 2017 4.080 4.090 3.970 4.060 49,632 -0.09(-2.22%)
Feb 13, 2017 4.085 4.160 4.080 4.152 21,208 +0.08(+2.01%)
Feb 10, 2017 3.990 4.080 3.970 4.070 64,647 -0.02(-0.44%)
Feb 09, 2017 4.130 4.130 4.050 4.088 54,967 -0.03(-0.78%)
Feb 08, 2017 4.020 4.130 4.020 4.120 50,625 +0.14(+3.52%)
Feb 07, 2017 3.985 4.020 3.975 3.980 32,335 -0.04(-1.00%)
Feb 06, 2017 3.940 4.030 3.890 4.020 206,479 +0.09(+2.29%)
Feb 03, 2017 3.890 3.960 3.860 3.930 76,497 -0.19(-4.57%)
Feb 02, 2017 4.190 4.210 4.100 4.118 45,155 +0.04(+0.93%)
Feb 01, 2017 4.080 4.130 4.066 4.080 93,073 +0.04(+0.99%)
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%)
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.