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

Impala Platinum ADR (OP: IMPUY )

5.370 +0.130 (+2.48%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 13, 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 (%)
Jul 29, 2016 4.350 4.480 4.300 4.480 36,891 +0.13(+2.99%)
Jul 28, 2016 4.335 4.380 4.230 4.350 37,802 +0.30(+7.41%)
Jul 27, 2016 3.980 4.100 3.950 4.050 32,781 +0.17(+4.38%)
Jul 26, 2016 3.760 3.880 3.760 3.880 41,996 +0.21(+5.72%)
Jul 25, 2016 3.640 3.670 3.610 3.670 5,267 -0.01(-0.27%)
Jul 22, 2016 3.670 3.680 3.610 3.680 6,637 +0.03(+0.82%)
Jul 21, 2016 3.640 3.734 3.590 3.650 53,308 +0.13(+3.63%)
Jul 20, 2016 3.600 3.600 3.500 3.522 46,374 -0.22(-5.83%)
Jul 19, 2016 3.750 3.782 3.740 3.740 14,749 -0.07(-1.89%)
Jul 18, 2016 3.760 3.812 3.760 3.812 11,136 -0.01(-0.21%)
Jul 15, 2016 3.735 3.830 3.720 3.820 77,563 +0.09(+2.41%)
Jul 14, 2016 3.720 3.740 3.650 3.730 9,482 +0.02(+0.59%)
Jul 13, 2016 3.720 3.730 3.650 3.708 24,509 +0.15(+4.16%)
Jul 12, 2016 3.600 3.631 3.560 3.560 81,240 -0.08(-2.20%)
Jul 11, 2016 3.600 3.640 3.590 3.640 22,459 +0.05(+1.39%)
Jul 08, 2016 3.600 3.480 3.590 21,270 +0.08(+2.28%)
Jul 07, 2016 3.670 3.670 3.510 3.510 53,976 -0.12(-3.31%)
Jul 05, 2016 3.630 3.630 3.590 3.630 56,179 +0.05(+1.40%)
Jul 01, 2016 3.580 3.580 3.580 0 +0.24(+7.06%)
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%)
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.