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

Impala Platinum ADR (OP: IMPUY )

4.620 -0.050 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2015 6.350 6.350 6.300 6.305 22,800 -0.18(-2.70%)
Dec 31, 2014 6.480 6.480 6.480 0 +0.12(+1.89%)
Dec 30, 2014 6.400 6.400 6.313 6.360 18,361 -0.03(-0.42%)
Dec 29, 2014 6.400 6.435 6.370 6.387 22,871 +0.20(+3.27%)
Dec 26, 2014 6.118 6.250 6.110 6.185 26,271 +0.04(+0.65%)
Dec 24, 2014 6.145 6.145 6.145 0 -0.06(-0.95%)
Dec 23, 2014 6.280 6.280 6.190 6.204 120,200 -0.21(-3.21%)
Dec 22, 2014 6.450 6.490 6.380 6.410 53,408 -0.19(-2.88%)
Dec 19, 2014 6.571 6.650 6.520 6.600 42,628 -0.03(-0.45%)
Dec 18, 2014 6.630 6.680 6.590 6.630 138,149 +0.52(+8.51%)
Dec 17, 2014 5.980 6.250 5.960 6.110 97,319 +0.27(+4.53%)
Dec 16, 2014 5.810 5.845 67,765 +0.08(+1.48%)
Dec 15, 2014 5.990 5.990 5.760 5.760 36,223 -0.20(-3.27%)
Dec 12, 2014 6.000 6.000 5.930 5.955 76,437 -0.06(-1.08%)
Dec 11, 2014 6.150 6.160 6.020 6.020 67,731 -0.48(-7.41%)
Dec 10, 2014 6.560 6.570 6.500 6.502 24,508 -0.16(-2.37%)
Dec 09, 2014 6.620 6.720 6.590 6.660 30,379 +0.04(+0.60%)
Dec 08, 2014 6.690 6.690 6.570 6.620 57,379 -0.21(-3.07%)
Dec 05, 2014 6.900 6.970 6.820 6.830 37,312 -0.14(-2.01%)
Dec 04, 2014 7.000 7.100 6.950 6.970 80,558 -0.03(-0.45%)
Dec 03, 2014 7.040 7.040 6.970 7.002 257,207 -0.14(-1.94%)
Dec 02, 2014 7.230 7.230 7.140 7.140 33,777 +0.05(+0.71%)
Dec 01, 2014 7.060 7.270 7.060 7.090 13,563 -0.08(-1.12%)
Nov 28, 2014 7.310 7.310 7.170 7.170 17,977 -0.31(-4.18%)
Nov 26, 2014 7.483 7.483 7.483 0 -0.11(-1.41%)
Nov 25, 2014 7.500 7.590 7.440 7.590 23,429 +0.02(+0.33%)
Nov 24, 2014 7.570 7.580 7.500 7.565 23,896 -0.17(-2.26%)
Nov 21, 2014 7.640 7.800 7.640 7.740 48,727 +0.62(+8.71%)
Nov 20, 2014 7.180 7.180 7.100 7.120 21,334 -0.27(-3.65%)
Nov 19, 2014 7.400 7.400 7.320 7.390 21,250 +0.03(+0.41%)
Nov 18, 2014 7.342 7.410 7.304 7.360 44,637 +0.30(+4.25%)
Nov 17, 2014 7.110 7.080 7.060 8,808 -0.02(-0.28%)
Nov 14, 2014 6.954 7.080 6.899 7.080 26,147 -0.13(-1.82%)
Nov 13, 2014 7.150 7.247 7.130 7.211 17,497 -0.00(-0.04%)
Nov 12, 2014 7.230 7.230 7.180 7.214 14,157 +0.03(+0.40%)
Nov 11, 2014 7.210 7.210 7.120 7.185 23,444 -0.12(-1.71%)
Nov 10, 2014 7.340 7.370 7.227 7.310 447,885 +0.16(+2.24%)
Nov 07, 2014 7.240 7.240 7.150 7.150 314,828 +0.00(+0.00%)
Nov 06, 2014 7.184 7.200 7.058 7.150 45,928 +0.01(+0.14%)
Nov 05, 2014 7.150 7.202 7.090 7.140 17,968 -0.08(-1.14%)
Nov 04, 2014 7.260 7.260 7.190 7.222 63,000 +0.01(+0.15%)
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.