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

Impala Platinum ADR (OP: IMPUY )

5.020 +0.146 (+3.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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, 2015 4.870 4.893 4.756 4.815 186,939 +0.02(+0.31%)
Mar 30, 2015 4.825 4.850 4.785 4.800 251,026 -0.19(-3.81%)
Mar 27, 2015 5.082 5.082 4.980 4.990 79,002 -0.11(-2.16%)
Mar 26, 2015 5.100 5.110 5.040 5.100 15,765 +0.07(+1.39%)
Mar 25, 2015 5.100 5.150 4.940 5.030 24,227 -0.18(-3.44%)
Mar 24, 2015 5.270 5.270 5.160 5.209 20,495 -0.14(-2.64%)
Mar 23, 2015 5.320 5.350 5.275 5.350 7,237 +0.10(+1.90%)
Mar 20, 2015 5.110 5.314 5.110 5.250 16,762 +0.14(+2.74%)
Mar 19, 2015 5.160 5.160 5.047 5.110 920 -0.20(-3.77%)
Mar 18, 2015 5.000 5.430 5.000 5.310 23,485 +0.22(+4.32%)
Mar 17, 2015 5.040 5.130 5.012 5.090 31,094 +0.08(+1.60%)
Mar 16, 2015 5.020 5.050 4.960 5.010 39,005 +0.04(+0.80%)
Mar 13, 2015 5.045 5.055 4.900 4.970 20,779 -0.12(-2.36%)
Mar 12, 2015 5.160 5.210 5.070 5.090 16,116 -0.03(-0.59%)
Mar 11, 2015 5.100 5.160 5.030 5.120 42,586 +0.02(+0.39%)
Mar 10, 2015 5.340 5.340 5.100 5.100 12,961 -0.45(-8.03%)
Mar 09, 2015 5.529 5.610 5.431 5.545 23,129 +0.03(+0.45%)
Mar 06, 2015 5.600 5.650 5.520 5.520 40,158 -0.16(-2.82%)
Mar 05, 2015 5.725 5.790 5.680 5.680 33,688 -0.32(-5.33%)
Mar 04, 2015 5.970 6.070 5.950 6.000 32,817 +0.05(+0.84%)
Mar 03, 2015 5.960 5.980 5.920 5.950 10,976 -0.08(-1.33%)
Mar 02, 2015 6.060 6.100 6.000 6.030 11,522 -0.18(-2.90%)
Feb 27, 2015 6.190 6.240 6.147 6.210 19,868 -0.23(-3.57%)
Feb 26, 2015 6.530 6.530 6.440 6.440 11,972 -0.20(-3.01%)
Feb 25, 2015 6.662 6.711 6.615 6.640 16,685 -0.18(-2.64%)
Feb 24, 2015 6.640 6.840 6.640 6.820 12,206 +0.07(+1.04%)
Feb 23, 2015 6.710 6.750 6.700 6.750 17,871 -0.13(-1.96%)
Feb 20, 2015 6.730 6.885 6.730 6.885 16,881 +0.17(+2.61%)
Feb 19, 2015 6.580 6.710 6.580 6.710 6,711 +0.13(+1.98%)
Feb 18, 2015 6.470 6.580 6.400 6.580 17,300 +0.09(+1.39%)
Feb 17, 2015 6.545 6.580 6.480 6.490 16,277 -0.33(-4.84%)
Feb 13, 2015 6.820 6.820 6.820 0 +0.43(+6.73%)
Feb 12, 2015 6.310 6.460 6.310 6.390 18,280 -0.24(-3.55%)
Feb 11, 2015 6.610 6.626 6.520 6.625 7,281 -0.30(-4.40%)
Feb 10, 2015 6.860 6.930 6.840 6.930 16,886 -0.13(-1.84%)
Feb 09, 2015 6.960 7.076 6.924 7.060 18,342 +0.00(+0.00%)
Feb 06, 2015 7.110 7.160 7.000 7.060 25,062 -0.29(-3.89%)
Feb 05, 2015 7.200 7.350 7.200 7.346 30,622 +0.42(+6.00%)
Feb 04, 2015 6.990 6.990 6.890 6.930 439,322 -0.25(-3.55%)
Feb 03, 2015 7.070 7.200 7.060 7.185 26,692 +0.42(+6.13%)
Feb 02, 2015 6.590 6.770 6.490 6.770 28,415 +0.27(+4.15%)
Jan 30, 2015 6.525 6.600 6.450 6.500 34,155 +0.14(+2.20%)
Jan 29, 2015 6.420 6.430 6.320 6.360 17,701 -0.15(-2.31%)
Jan 28, 2015 6.650 6.660 6.511 6.511 15,672 -0.22(-3.26%)
Jan 27, 2015 6.660 6.910 6.660 6.730 18,841 -0.05(-0.74%)
Jan 26, 2015 6.650 6.790 6.620 6.780 25,174 -0.21(-3.07%)
Jan 23, 2015 6.920 7.020 6.910 6.995 50,226 -0.17(-2.44%)
Jan 22, 2015 7.030 7.190 6.980 7.170 25,747 +0.32(+4.67%)
Jan 21, 2015 6.780 6.870 6.770 6.850 12,406 +0.19(+2.85%)
Jan 20, 2015 6.510 6.660 6.500 6.660 63,334 +0.27(+4.23%)
Jan 16, 2015 6.390 6.390 6.390 0 +0.10(+1.59%)
Jan 15, 2015 6.515 6.515 6.290 6.290 43,365 +0.11(+1.80%)
Jan 14, 2015 6.226 6.226 6.088 6.179 16,180 -0.45(-6.80%)
Jan 13, 2015 6.630 0 +0.13(+2.00%)
Jan 12, 2015 6.360 6.550 6.330 6.500 88,177 +0.04(+0.62%)
Jan 09, 2015 6.400 6.470 6.370 6.460 26,363 +0.01(+0.11%)
Jan 08, 2015 6.450 6.500 6.425 6.453 28,191 +0.25(+4.08%)
Jan 07, 2015 6.260 6.260 6.170 6.200 21,998 +0.11(+1.81%)
Jan 06, 2015 6.140 6.190 6.080 6.090 20,541 +0.07(+1.10%)
Jan 05, 2015 6.090 6.111 6.010 6.024 66,901 -0.28(-4.46%)
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.