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 (%)
Aug 31, 2018 1.230 1.230 1.230 0 +0.01(+0.49%)
Aug 30, 2018 1.200 1.230 1.200 1.224 4,370 -0.06(-4.38%)
Aug 29, 2018 1.240 1.280 1.220 1.280 63,718 +0.01(+0.76%)
Aug 28, 2018 1.304 1.304 1.270 1.270 11,197 -0.04(-3.02%)
Aug 27, 2018 1.260 1.330 1.260 1.310 66,511 +0.10(+8.26%)
Aug 24, 2018 1.210 1.250 1.208 1.210 18,400 +0.01(+0.83%)
Aug 23, 2018 1.220 1.220 1.200 1.200 8,967 -0.03(-2.44%)
Aug 22, 2018 1.170 1.240 1.170 1.230 17,586 +0.04(+3.36%)
Aug 21, 2018 1.150 1.190 1.140 1.190 23,366 +0.02(+2.06%)
Aug 20, 2018 1.184 1.188 1.145 1.166 8,674 +0.01(+0.52%)
Aug 17, 2018 1.140 1.180 1.140 1.160 23,700 -0.01(-0.85%)
Aug 16, 2018 1.140 1.210 1.140 1.170 84,276 +0.06(+5.41%)
Aug 15, 2018 1.110 1.160 1.100 1.110 52,260 -0.11(-9.02%)
Aug 14, 2018 1.250 1.280 1.220 1.220 25,627 -0.05(-3.94%)
Aug 13, 2018 1.270 1.290 1.260 1.270 75,330 -0.05(-3.79%)
Aug 10, 2018 1.270 1.330 1.270 1.320 183,800 -0.07(-5.04%)
Aug 09, 2018 1.416 1.420 1.370 1.390 135,698 -0.02(-1.42%)
Aug 08, 2018 1.400 1.410 1.380 1.410 35,519 -0.02(-1.67%)
Aug 07, 2018 1.420 1.470 1.420 1.434 35,677 -0.01(-0.42%)
Aug 06, 2018 1.447 1.450 1.426 1.440 51,268 -0.06(-4.13%)
Aug 03, 2018 1.530 1.530 1.500 1.502 41,000 -0.05(-3.10%)
Aug 02, 2018 1.470 1.550 1.470 1.550 6,704 +0.04(+2.65%)
Aug 01, 2018 1.500 1.525 1.490 1.510 51,449 -0.05(-2.96%)
Jul 31, 2018 1.530 1.580 1.530 1.556 21,557 +0.02(+1.04%)
Jul 30, 2018 1.531 1.580 1.530 1.540 29,320 -0.01(-0.65%)
Jul 27, 2018 1.525 1.560 1.520 1.550 28,200 +0.04(+2.65%)
Jul 26, 2018 1.450 1.540 1.440 1.510 14,625 +0.07(+4.86%)
Jul 25, 2018 1.380 1.440 1.380 1.440 10,419 +0.02(+1.41%)
Jul 24, 2018 1.424 1.430 1.406 1.420 8,434 +0.04(+2.90%)
Jul 23, 2018 1.373 1.400 1.373 1.380 14,263 -0.03(-2.13%)
Jul 20, 2018 1.390 1.410 1.379 1.410 42,702 +0.02(+1.44%)
Jul 19, 2018 1.370 1.390 1.370 1.390 13,202 +0.00(+0.00%)
Jul 18, 2018 1.383 1.410 1.380 1.390 20,594 -0.04(-2.80%)
Jul 17, 2018 1.410 1.440 1.390 1.430 75,030 +0.00(+0.14%)
Jul 16, 2018 1.460 1.460 1.400 1.428 451,406 -0.10(-6.54%)
Jul 13, 2018 1.600 1.600 1.520 1.528 54,155 -0.15(-8.88%)
Jul 12, 2018 1.654 1.680 1.654 1.677 5,845 +0.04(+2.26%)
Jul 11, 2018 1.650 1.660 1.636 1.640 6,030 -0.02(-1.20%)
Jul 10, 2018 1.660 1.690 1.660 1.660 5,048 +0.00(+0.00%)
Jul 09, 2018 1.653 1.660 1.650 1.660 6,349 +0.05(+3.11%)
Jul 06, 2018 1.620 1.640 1.590 1.610 21,699 -0.03(-2.07%)
Jul 05, 2018 1.640 1.650 1.610 1.644 98,291 +0.03(+2.11%)
Jul 03, 2018 1.610 1.610 1.610 0 +0.03(+1.90%)
Jul 02, 2018 1.540 1.570 1.540 1.580 18,401 +0.06(+3.95%)
Jun 29, 2018 1.520 1.520 1.480 1.520 17,461 +0.11(+7.80%)
Jun 28, 2018 1.447 1.447 1.390 1.410 31,687 -0.04(-2.76%)
Jun 27, 2018 1.440 1.520 1.430 1.450 419,094 -0.06(-3.97%)
Jun 26, 2018 1.520 1.530 1.480 1.510 123,118 -0.04(-2.58%)
Jun 25, 2018 1.580 1.580 1.520 1.550 51,948 -0.09(-5.49%)
Jun 22, 2018 1.596 1.640 1.596 1.640 6,795 +0.06(+3.80%)
Jun 21, 2018 1.590 1.550 1.580 16,379 +0.02(+1.28%)
Jun 20, 2018 1.573 1.580 1.530 1.560 35,964 -0.05(-3.41%)
Jun 19, 2018 1.577 1.640 1.570 1.615 13,067 -0.03(-2.12%)
Jun 18, 2018 1.640 1.700 1.640 1.650 7,454 -0.08(-4.62%)
Jun 15, 2018 1.770 1.720 1.730 15,663 -0.01(-0.57%)
Jun 14, 2018 1.720 1.770 1.700 1.740 36,213 +0.12(+7.41%)
Jun 13, 2018 1.660 1.680 1.620 1.620 48,433 -0.09(-5.26%)
Jun 12, 2018 1.700 1.710 1.690 1.710 9,257 +0.02(+1.18%)
Jun 11, 2018 1.680 1.690 1.675 1.690 34,725 -0.01(-0.59%)
Jun 08, 2018 1.700 1.710 1.670 1.700 10,690 -0.01(-0.58%)
Jun 07, 2018 1.750 1.750 1.710 1.710 9,200 +0.00(+0.00%)
Jun 06, 2018 1.720 1.750 1.690 1.710 66,648 +0.11(+6.87%)
Jun 05, 2018 1.630 1.630 1.600 1.600 4,000 -0.03(-1.84%)
Jun 04, 2018 1.660 1.700 1.630 1.630 31,113 -0.03(-1.81%)
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.