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

Impala Platinum ADR (OP: IMPUY )

4.675 +0.045 (+0.97%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
Jun 30, 2016 3.300 3.350 3.250 3.344 135,483 +0.16(+5.07%)
Jun 29, 2016 3.070 3.240 3.070 3.183 31,769 +0.25(+8.62%)
Jun 28, 2016 2.960 2.960 2.928 2.930 9,214 -0.04(-1.35%)
Jun 27, 2016 2.980 2.980 2.920 2.970 61,161 -0.09(-2.94%)
Jun 24, 2016 2.970 3.080 2.960 3.060 155,326 -0.14(-4.43%)
Jun 23, 2016 3.110 3.250 3.100 3.202 68,834 +0.18(+6.03%)
Jun 22, 2016 3.096 3.096 3.020 3.020 31,743 -0.10(-3.21%)
Jun 21, 2016 3.098 3.120 3.040 3.120 22,240 -0.02(-0.64%)
Jun 20, 2016 3.130 3.180 3.090 3.140 47,409 -0.01(-0.32%)
Jun 17, 2016 3.110 3.170 3.110 3.150 17,539 +0.02(+0.64%)
Jun 16, 2016 3.070 3.130 2.960 3.130 59,484 +0.00(+0.00%)
Jun 15, 2016 3.070 3.130 3.060 3.130 214,800 +0.10(+3.30%)
Jun 14, 2016 3.030 3.030 2.970 3.030 44,363 +0.01(+0.33%)
Jun 13, 2016 3.040 3.090 3.020 3.020 15,455 -0.01(-0.26%)
Jun 10, 2016 3.040 3.074 3.000 3.028 61,219 -0.24(-7.40%)
Jun 09, 2016 3.130 3.270 3.125 3.270 46,374 -0.09(-2.68%)
Jun 08, 2016 3.410 3.430 3.330 3.360 160,013 +0.19(+5.99%)
Jun 07, 2016 3.170 3.200 3.128 3.170 20,341 -0.06(-1.77%)
Jun 06, 2016 3.220 3.240 3.170 3.227 42,295 -0.01(-0.40%)
Jun 03, 2016 3.050 3.240 3.050 3.240 47,254 +0.26(+8.72%)
Jun 02, 2016 2.952 2.990 2.950 2.980 18,594 +0.03(+1.02%)
Jun 01, 2016 2.970 2.980 2.950 2.950 37,311 -0.01(-0.34%)
May 31, 2016 2.970 3.010 2.920 2.960 72,797 -0.15(-4.82%)
May 27, 2016 3.110 3.110 3.110 0 -0.13(-4.01%)
May 26, 2016 3.268 3.300 3.230 3.240 23,406 +0.12(+3.71%)
May 25, 2016 3.055 3.160 3.055 3.124 29,765 +0.08(+2.56%)
May 24, 2016 3.150 3.150 3.000 3.046 140,279 -0.22(-6.85%)
May 23, 2016 3.230 3.280 3.216 3.270 59,585 -0.00(-0.06%)
May 20, 2016 3.310 3.310 3.230 3.272 10,503 +0.08(+2.51%)
May 19, 2016 3.150 3.210 3.100 3.192 81,357 -0.14(-4.14%)
May 18, 2016 3.462 3.500 3.330 3.330 28,287 -0.12(-3.48%)
May 17, 2016 3.413 3.520 3.413 3.450 12,284 +0.05(+1.47%)
May 16, 2016 3.395 3.490 3.370 3.400 15,589 +0.11(+3.34%)
May 13, 2016 3.380 3.390 3.290 3.290 15,382 -0.14(-4.14%)
May 12, 2016 3.460 3.460 3.390 3.432 34,716 +0.00(+0.06%)
May 11, 2016 3.360 3.440 3.360 3.430 34,879 +0.27(+8.54%)
May 10, 2016 3.200 3.210 3.110 3.160 69,708 -0.04(-1.25%)
May 09, 2016 3.290 3.290 3.190 3.200 85,129 -0.46(-12.57%)
May 06, 2016 3.650 3.680 3.630 3.660 143,014 +0.03(+0.83%)
May 05, 2016 3.660 3.710 3.600 3.630 30,437 +0.03(+0.83%)
May 04, 2016 3.730 3.750 3.590 3.600 72,812 -0.27(-6.98%)
May 03, 2016 3.980 3.990 3.780 3.870 75,430 -0.32(-7.64%)
May 02, 2016 4.200 4.240 4.150 4.190 32,607 -0.01(-0.24%)
Apr 29, 2016 4.080 4.210 4.060 4.200 50,826 +0.24(+6.06%)
Apr 28, 2016 4.030 4.030 3.900 3.960 44,594 +0.11(+2.86%)
Apr 27, 2016 3.880 3.880 3.790 3.850 36,492 +0.07(+1.85%)
Apr 26, 2016 3.770 3.790 3.650 3.780 14,526 -0.01(-0.26%)
Apr 25, 2016 3.774 3.840 3.770 3.790 5,317 -0.06(-1.69%)
Apr 22, 2016 3.820 3.882 3.820 3.855 31,482 +0.10(+2.80%)
Apr 21, 2016 3.820 3.820 3.738 3.750 25,012 -0.11(-2.85%)
Apr 20, 2016 3.770 3.920 3.730 3.860 40,453 +0.42(+12.21%)
Apr 19, 2016 3.370 3.440 3.320 3.440 41,163 +0.25(+7.84%)
Apr 18, 2016 3.130 3.200 3.130 3.190 22,907 +0.05(+1.59%)
Apr 15, 2016 3.080 3.140 3.060 3.140 22,208 -0.06(-1.88%)
Apr 14, 2016 3.180 3.200 3.160 3.200 16,420 -0.08(-2.44%)
Apr 13, 2016 3.210 3.280 3.210 3.280 15,840 -0.02(-0.61%)
Apr 12, 2016 3.215 3.310 3.150 3.300 19,525 +0.05(+1.54%)
Apr 11, 2016 3.330 3.330 3.220 3.250 36,258 +0.37(+12.85%)
Apr 08, 2016 2.910 2.944 2.880 2.880 5,664 +0.01(+0.35%)
Apr 07, 2016 2.900 2.900 2.870 2.870 343,019 +0.02(+0.77%)
Apr 06, 2016 2.770 2.848 2.770 2.848 2,062 +0.10(+3.56%)
Apr 05, 2016 2.790 2.860 2.750 2.750 26,083 -0.15(-5.17%)
Apr 04, 2016 3.020 3.020 2.900 2.900 42,387 -0.23(-7.38%)
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.