Skip to main content

Impala Platinum ADR (OP: IMPUY )

4.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.500 9.610 9.490 9.505 357,500 -0.29(-3.01%)
Jan 30, 2020 9.760 9.850 9.700 9.800 113,535 +0.20(+2.08%)
Jan 29, 2020 9.590 9.625 9.530 9.600 48,481 +0.34(+3.67%)
Jan 28, 2020 9.160 9.315 9.070 9.260 278,768 +0.35(+3.87%)
Jan 27, 2020 9.010 9.100 8.900 8.915 287,314 -0.55(-5.76%)
Jan 24, 2020 9.570 9.590 9.440 9.460 172,200 -0.35(-3.57%)
Jan 23, 2020 9.690 9.840 9.680 9.810 310,305 -0.55(-5.31%)
Jan 22, 2020 10.30 10.36 10.22 10.36 233,632 +0.16(+1.57%)
Jan 21, 2020 10.26 10.26 10.03 10.20 191,067 -0.48(-4.49%)
Jan 17, 2020 10.72 10.72 10.62 10.68 55,100 +0.34(+3.31%)
Jan 16, 2020 10.34 10.42 10.30 10.34 66,748 +0.26(+2.56%)
Jan 15, 2020 10.05 10.15 10.04 10.08 82,829 +0.11(+1.10%)
Jan 14, 2020 10.15 10.15 9.930 9.970 252,534 -0.25(-2.45%)
Jan 13, 2020 10.20 10.28 10.12 10.22 92,248 -0.20(-1.92%)
Jan 10, 2020 10.53 10.53 10.40 10.42 39,000 -0.05(-0.48%)
Jan 09, 2020 10.68 10.69 10.43 10.47 79,746 -0.18(-1.69%)
Jan 08, 2020 10.70 10.75 10.60 10.65 98,047 +0.49(+4.82%)
Jan 07, 2020 10.13 10.19 10.01 10.16 154,679 -0.05(-0.49%)
Jan 06, 2020 10.29 10.38 10.18 10.21 63,659 -0.18(-1.78%)
Jan 03, 2020 10.29 10.47 10.27 10.39 92,200 +0.16(+1.55%)
Jan 02, 2020 10.24 10.29 10.15 10.24 83,695 -0.00(-0.04%)
Dec 31, 2019 10.18 10.24 10.16 10.24 49,400 +0.01(+0.10%)
Dec 30, 2019 10.28 10.28 10.16 10.23 89,856 +0.08(+0.79%)
Dec 27, 2019 10.24 10.25 10.13 10.15 58,700 +0.11(+1.05%)
Dec 26, 2019 10.02 10.07 9.978 10.04 45,305 +0.03(+0.25%)
Dec 24, 2019 9.780 10.04 9.740 10.02 48,100 +0.57(+6.03%)
Dec 23, 2019 9.470 9.550 9.330 9.450 219,035 -0.30(-3.08%)
Dec 20, 2019 9.800 9.845 9.730 9.750 67,700 -0.07(-0.71%)
Dec 19, 2019 9.860 9.860 9.680 9.820 225,640 -0.52(-5.07%)
Dec 18, 2019 10.26 10.35 10.18 10.34 198,197 +0.32(+3.23%)
Dec 17, 2019 10.04 10.07 9.960 10.02 209,684 +0.52(+5.47%)
Dec 16, 2019 9.520 9.730 9.490 9.500 85,810 -0.08(-0.84%)
Dec 13, 2019 9.680 9.740 9.560 9.580 109,600 -0.22(-2.24%)
Dec 12, 2019 9.680 9.850 9.650 9.800 125,104 +0.26(+2.73%)
Dec 11, 2019 9.340 9.540 9.300 9.540 183,681 +0.62(+6.95%)
Dec 10, 2019 8.790 8.960 8.790 8.920 68,096 +0.21(+2.36%)
Dec 09, 2019 8.600 8.790 8.600 8.715 87,078 +0.07(+0.81%)
Dec 06, 2019 8.730 8.750 8.540 8.645 99,500 -0.11(-1.20%)
Dec 05, 2019 8.520 8.820 8.520 8.750 107,456 +0.25(+2.94%)
Dec 04, 2019 8.345 8.500 8.345 8.500 69,371 +0.22(+2.66%)
Dec 03, 2019 8.321 8.330 8.260 8.280 87,130 +0.52(+6.77%)
Dec 02, 2019 7.758 7.816 7.700 7.755 56,837 -0.04(-0.58%)
Nov 29, 2019 7.740 7.800 7.690 7.800 22,800 +0.03(+0.39%)
Nov 27, 2019 7.705 7.770 7.680 7.770 63,800 -0.16(-2.02%)
Nov 26, 2019 7.670 7.930 7.670 7.930 60,686 +0.23(+2.99%)
Nov 25, 2019 7.548 7.700 7.545 7.700 41,111 +0.15(+1.99%)
Nov 22, 2019 7.676 7.676 7.540 7.550 27,500 -0.12(-1.56%)
Nov 21, 2019 7.690 7.740 7.660 7.670 37,646 -0.09(-1.19%)
Nov 20, 2019 7.680 7.810 7.643 7.762 64,470 +0.10(+1.27%)
Nov 19, 2019 7.665 7.690 7.595 7.665 39,421 +0.12(+1.66%)
Nov 18, 2019 7.460 7.540 7.460 7.540 66,362 +0.12(+1.55%)
Nov 15, 2019 7.500 7.500 7.390 7.425 26,900 -0.08(-1.08%)
Nov 14, 2019 7.370 7.540 7.370 7.506 46,381 +0.19(+2.54%)
Nov 13, 2019 7.270 7.410 7.270 7.320 118,518 +0.21(+2.95%)
Nov 12, 2019 7.150 7.170 7.090 7.110 66,518 +0.25(+3.64%)
Nov 11, 2019 6.890 7.000 6.850 6.860 232,008 -0.24(-3.38%)
Nov 08, 2019 7.250 7.300 7.080 7.100 88,500 -0.21(-2.87%)
Nov 07, 2019 7.220 7.350 7.220 7.310 72,682 +0.09(+1.25%)
Nov 06, 2019 7.190 7.240 7.180 7.220 65,492 +0.45(+6.65%)
Nov 05, 2019 6.910 6.910 6.770 6.770 60,490 -0.15(-2.17%)
Nov 04, 2019 7.020 7.100 6.890 6.920 77,213 -0.20(-2.81%)
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.