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

Impala Platinum ADR (OP: IMPUY )

5.240 +0.270 (+5.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 31, 2017 2.720 2.720 2.660 2.670 34,743 -0.04(-1.55%)
Jul 28, 2017 2.710 2.720 2.680 2.712 35,180 +0.03(+1.04%)
Jul 27, 2017 2.720 2.720 2.670 2.684 38,156 -0.02(-0.59%)
Jul 26, 2017 2.680 2.720 2.670 2.700 14,086 -0.00(-0.07%)
Jul 25, 2017 2.750 2.750 2.680 2.702 26,030 -0.05(-1.96%)
Jul 24, 2017 2.780 2.818 2.720 2.756 51,876 -0.06(-2.20%)
Jul 21, 2017 2.860 2.890 2.810 2.818 11,436 -0.01(-0.28%)
Jul 20, 2017 2.850 2.852 2.820 2.826 11,112 -0.03(-1.02%)
Jul 19, 2017 2.860 2.880 2.840 2.855 27,376 +0.10(+3.74%)
Jul 18, 2017 2.750 2.760 2.700 2.752 85,984 -0.01(-0.29%)
Jul 17, 2017 2.710 2.800 2.710 2.760 29,190 +0.05(+1.92%)
Jul 14, 2017 2.710 2.750 2.700 2.708 13,980 +0.01(+0.30%)
Jul 13, 2017 2.690 2.700 2.650 2.700 21,568 +0.00(+0.00%)
Jul 12, 2017 2.708 2.738 2.680 2.700 57,988 +0.03(+1.12%)
Jul 11, 2017 2.660 2.680 2.630 2.670 69,658 -0.08(-2.91%)
Jul 10, 2017 2.750 2.760 2.700 2.750 68,740 -0.06(-2.14%)
Jul 07, 2017 2.740 2.810 2.710 2.810 12,578 -0.05(-1.75%)
Jul 06, 2017 2.845 2.870 2.830 2.860 48,707 -0.04(-1.38%)
Jul 05, 2017 2.770 2.900 2.770 2.900 52,543 +0.14(+5.07%)
Jul 03, 2017 2.780 2.800 2.760 2.760 21,326 -0.02(-0.72%)
Jun 30, 2017 2.760 2.828 2.750 2.780 20,997 +0.06(+2.21%)
Jun 29, 2017 2.640 2.730 2.580 2.720 39,362 -0.03(-1.09%)
Jun 28, 2017 2.710 2.750 2.690 2.750 56,041 +0.03(+1.10%)
Jun 27, 2017 2.705 2.770 2.705 2.720 53,583 +0.03(+1.12%)
Jun 26, 2017 2.675 2.710 2.670 2.690 18,731 -0.03(-1.10%)
Jun 23, 2017 2.720 2.730 2.700 2.720 29,929 +0.12(+4.62%)
Jun 22, 2017 2.560 2.620 2.560 2.600 24,684 +0.07(+2.77%)
Jun 21, 2017 2.540 2.570 2.530 2.530 12,272 -0.02(-0.78%)
Jun 20, 2017 2.640 2.640 2.540 2.550 54,690 -0.20(-7.41%)
Jun 19, 2017 2.746 2.780 2.740 2.754 49,484 +0.02(+0.88%)
Jun 16, 2017 2.760 2.760 2.700 2.730 68,145 -0.03(-1.09%)
Jun 15, 2017 2.765 2.800 2.732 2.760 33,810 -0.11(-3.83%)
Jun 14, 2017 2.920 2.950 2.870 2.870 24,241 +0.06(+1.95%)
Jun 13, 2017 2.760 2.820 2.760 2.815 10,322 +0.04(+1.62%)
Jun 12, 2017 2.760 2.800 2.760 2.770 22,278 -0.02(-0.72%)
Jun 09, 2017 2.730 2.830 2.730 2.790 13,723 +0.08(+2.95%)
Jun 08, 2017 2.700 2.710 2.660 2.710 39,201 -0.09(-3.22%)
Jun 07, 2017 2.820 2.850 2.780 2.800 86,283 -0.10(-3.44%)
Jun 06, 2017 2.820 2.900 2.800 2.900 68,020 +0.07(+2.47%)
Jun 05, 2017 2.690 2.900 2.660 2.830 63,870 +0.13(+4.81%)
Jun 02, 2017 2.695 2.720 2.690 2.700 50,078 +0.02(+0.75%)
Jun 01, 2017 2.710 2.740 2.640 2.680 101,844 -0.09(-3.25%)
May 31, 2017 2.770 2.790 2.740 2.770 63,853 +0.00(+0.00%)
May 30, 2017 2.745 2.810 2.710 2.770 253,923 -0.16(-5.46%)
May 26, 2017 2.940 2.950 2.880 2.930 113,913 -0.01(-0.27%)
May 25, 2017 2.930 2.970 2.895 2.938 98,582 -0.23(-7.32%)
May 24, 2017 3.190 3.210 3.150 3.170 45,355 -0.16(-4.86%)
May 23, 2017 3.340 3.350 3.312 3.332 7,592 +0.05(+1.59%)
May 22, 2017 3.190 3.300 3.190 3.280 47,330 +0.07(+2.18%)
May 19, 2017 3.240 3.240 3.200 3.210 14,952 +0.07(+2.23%)
May 18, 2017 3.140 3.160 3.100 3.140 40,569 -0.09(-2.76%)
May 17, 2017 3.250 3.250 3.210 3.229 63,362 -0.10(-3.03%)
May 16, 2017 3.290 3.350 3.250 3.330 50,968 -0.02(-0.60%)
May 15, 2017 3.270 3.360 3.270 3.350 32,170 +0.13(+4.04%)
May 12, 2017 3.240 3.240 3.180 3.220 12,086 -0.09(-2.66%)
May 11, 2017 3.230 3.308 3.230 3.308 11,079 +0.06(+1.78%)
May 10, 2017 3.240 3.340 3.210 3.250 50,210 +0.18(+5.86%)
May 09, 2017 3.060 3.100 3.060 3.070 13,570 +0.06(+1.99%)
May 08, 2017 3.030 3.050 3.010 3.010 42,278 -0.09(-2.90%)
May 05, 2017 3.075 3.106 3.070 3.100 13,975 +0.04(+1.47%)
May 04, 2017 3.070 3.078 3.040 3.055 46,579 -0.02(-0.81%)
May 03, 2017 3.098 3.120 3.050 3.080 27,973 -0.13(-4.05%)
May 02, 2017 3.210 3.250 3.190 3.210 33,378 +0.01(+0.19%)
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.