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 (%)
Sep 29, 2017 2.330 2.340 2.300 2.338 50,707 -0.01(-0.51%)
Sep 28, 2017 2.420 2.440 2.350 2.350 140,387 -0.08(-3.29%)
Sep 27, 2017 2.430 2.450 2.410 2.430 39,636 -0.01(-0.41%)
Sep 26, 2017 2.470 2.490 2.440 2.440 191,959 -0.04(-1.77%)
Sep 25, 2017 2.495 2.510 2.470 2.484 135,775 -0.03(-1.04%)
Sep 22, 2017 2.510 2.520 2.490 2.510 152,170 +0.01(+0.32%)
Sep 21, 2017 2.530 2.530 2.495 2.502 124,460 -0.04(-1.50%)
Sep 20, 2017 2.530 2.550 2.500 2.540 55,042 +0.02(+0.99%)
Sep 19, 2017 2.530 2.540 2.500 2.515 24,909 -0.02(-0.91%)
Sep 18, 2017 2.620 2.630 2.490 2.538 122,687 -0.12(-4.59%)
Sep 15, 2017 2.760 2.760 2.640 2.660 55,608 -0.15(-5.34%)
Sep 14, 2017 2.870 2.870 2.790 2.810 58,300 -0.20(-6.64%)
Sep 13, 2017 3.018 3.050 3.000 3.010 20,161 -0.09(-2.90%)
Sep 12, 2017 3.100 3.110 3.080 3.100 10,024 +0.02(+0.65%)
Sep 11, 2017 3.090 3.140 2.960 3.080 43,628 -0.08(-2.53%)
Sep 08, 2017 3.290 3.290 3.120 3.160 176,666 +0.03(+0.96%)
Sep 07, 2017 3.200 3.200 3.120 3.130 79,073 -0.07(-2.19%)
Sep 06, 2017 3.180 3.220 3.180 3.200 33,403 +0.03(+0.95%)
Sep 05, 2017 3.170 3.220 3.160 3.170 101,187 +0.01(+0.32%)
Sep 01, 2017 3.130 3.170 3.080 3.160 54,376 +0.04(+1.28%)
Aug 31, 2017 3.130 3.160 3.090 3.120 126,529 -0.04(-1.27%)
Aug 30, 2017 3.190 3.200 3.130 3.160 41,609 -0.07(-2.17%)
Aug 29, 2017 3.210 3.270 3.200 3.230 211,435 +0.13(+4.19%)
Aug 28, 2017 3.070 3.110 3.060 3.100 92,029 +0.06(+1.97%)
Aug 25, 2017 3.040 3.070 3.040 3.040 47,467 +0.04(+1.33%)
Aug 24, 2017 2.960 3.020 2.910 3.000 94,642 +0.07(+2.39%)
Aug 23, 2017 2.910 2.930 2.870 2.930 33,402 -0.02(-0.75%)
Aug 22, 2017 2.960 2.960 2.880 2.952 36,029 -0.03(-0.94%)
Aug 21, 2017 2.990 3.000 2.970 2.980 120,464 +0.07(+2.41%)
Aug 18, 2017 2.880 2.910 2.880 2.910 22,743 +0.10(+3.71%)
Aug 17, 2017 2.810 2.836 2.800 2.806 16,970 -0.03(-1.20%)
Aug 16, 2017 2.770 2.840 2.770 2.840 27,814 +0.09(+3.27%)
Aug 15, 2017 2.690 2.750 2.690 2.750 25,207 -0.13(-4.51%)
Aug 14, 2017 2.850 2.880 2.830 2.880 9,036 +0.02(+0.70%)
Aug 11, 2017 2.902 2.902 2.820 2.860 72,295 -0.03(-1.04%)
Aug 10, 2017 2.910 2.910 2.870 2.890 33,925 +0.07(+2.49%)
Aug 09, 2017 2.810 2.820 2.790 2.820 22,841 -0.01(-0.36%)
Aug 08, 2017 2.880 2.890 2.830 2.830 8,954 -0.01(-0.35%)
Aug 07, 2017 2.850 2.880 2.826 2.840 11,768 -0.02(-0.70%)
Aug 04, 2017 2.930 2.850 2.860 19,090 +0.06(+2.14%)
Aug 03, 2017 2.820 2.830 2.790 2.800 66,254 +0.06(+2.23%)
Aug 02, 2017 2.740 2.748 2.720 2.739 11,521 -0.01(-0.33%)
Aug 01, 2017 2.700 2.770 2.700 2.748 16,601 +0.08(+2.92%)
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%)
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.