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 (%)
Mar 29, 2019 4.190 4.220 4.160 4.220 104,700 +0.24(+6.03%)
Mar 28, 2019 4.260 4.260 3.970 3.980 172,836 -0.43(-9.75%)
Mar 27, 2019 4.500 4.535 4.340 4.410 82,610 -0.03(-0.68%)
Mar 26, 2019 4.440 4.455 4.410 4.440 36,860 +0.10(+2.30%)
Mar 25, 2019 4.360 4.410 4.340 4.340 120,598 -0.23(-5.03%)
Mar 22, 2019 4.660 4.670 4.560 4.570 59,600 -0.15(-3.18%)
Mar 21, 2019 4.740 4.750 4.640 4.720 78,156 -0.01(-0.21%)
Mar 20, 2019 4.730 4.750 4.615 4.730 57,866 +0.07(+1.50%)
Mar 19, 2019 4.600 4.690 4.580 4.660 136,291 +0.17(+3.79%)
Mar 18, 2019 4.470 4.570 4.460 4.490 59,613 +0.07(+1.58%)
Mar 15, 2019 4.400 4.450 4.390 4.420 76,200 +0.13(+3.15%)
Mar 14, 2019 4.290 4.350 4.265 4.285 270,378 +0.15(+3.50%)
Mar 13, 2019 4.150 4.200 4.110 4.140 17,605 +0.06(+1.47%)
Mar 12, 2019 4.110 4.140 4.030 4.080 18,477 -0.10(-2.39%)
Mar 11, 2019 4.110 4.180 4.100 4.180 23,673 +0.14(+3.57%)
Mar 08, 2019 4.040 4.070 4.010 4.036 83,900 -0.01(-0.35%)
Mar 07, 2019 4.074 4.076 4.050 4.050 32,798 -0.02(-0.49%)
Mar 06, 2019 4.160 4.180 4.070 4.070 58,385 +0.00(+0.00%)
Mar 05, 2019 4.105 4.105 4.050 4.070 57,327 +0.07(+1.75%)
Mar 04, 2019 4.100 4.130 3.990 4.000 122,086 -0.01(-0.25%)
Mar 01, 2019 4.060 4.150 3.981 4.010 207,000 -0.19(-4.48%)
Feb 28, 2019 4.220 4.298 4.170 4.198 471,782 +0.32(+8.20%)
Feb 27, 2019 3.940 3.940 3.850 3.880 74,355 +0.11(+2.92%)
Feb 26, 2019 3.780 3.830 3.740 3.770 56,619 +0.12(+3.43%)
Feb 25, 2019 3.720 3.720 3.640 3.645 64,116 -0.00(-0.14%)
Feb 22, 2019 3.670 3.700 3.650 3.650 58,000 +0.00(+0.00%)
Feb 21, 2019 3.690 3.720 3.639 3.650 59,305 -0.04(-1.08%)
Feb 20, 2019 3.760 3.770 3.690 3.690 289,964 +0.01(+0.27%)
Feb 19, 2019 3.560 3.680 3.560 3.680 119,764 +0.27(+7.92%)
Feb 15, 2019 3.370 3.440 3.350 3.410 104,700 +0.08(+2.40%)
Feb 14, 2019 3.280 3.340 3.280 3.330 37,215 +0.10(+3.10%)
Feb 13, 2019 3.210 3.260 3.210 3.230 99,205 +0.04(+1.10%)
Feb 12, 2019 3.170 3.210 3.170 3.195 15,337 +0.04(+1.43%)
Feb 11, 2019 3.220 3.220 3.140 3.150 42,985 -0.09(-2.78%)
Feb 08, 2019 3.280 3.290 3.230 3.240 198,700 +0.10(+3.18%)
Feb 07, 2019 3.170 3.180 3.100 3.140 136,330 +0.08(+2.61%)
Feb 06, 2019 3.070 3.100 3.050 3.060 71,361 -0.01(-0.33%)
Feb 05, 2019 3.050 3.100 3.020 3.070 119,861 -0.03(-0.97%)
Feb 04, 2019 3.060 3.120 3.051 3.100 110,630 +0.27(+9.54%)
Feb 01, 2019 2.865 2.880 2.810 2.830 53,100 -0.04(-1.26%)
Jan 31, 2019 2.850 2.870 2.850 2.866 21,919 +0.05(+1.63%)
Jan 30, 2019 2.795 2.838 2.760 2.820 324,191 +0.03(+1.08%)
Jan 29, 2019 2.740 2.800 2.740 2.790 107,275 +0.06(+2.01%)
Jan 28, 2019 2.700 2.760 2.696 2.735 63,254 +0.03(+1.30%)
Jan 25, 2019 2.640 2.700 2.640 2.700 128,600 +0.10(+3.85%)
Jan 24, 2019 2.620 2.630 2.600 2.600 26,150 +0.00(+0.00%)
Jan 23, 2019 2.590 2.620 2.560 2.600 82,394 +0.05(+1.88%)
Jan 22, 2019 2.540 2.570 2.524 2.552 22,976 +0.01(+0.47%)
Jan 18, 2019 2.550 2.580 2.510 2.540 28,600 -0.09(-3.42%)
Jan 17, 2019 2.540 2.630 2.540 2.630 19,224 +0.08(+3.14%)
Jan 16, 2019 2.420 2.580 2.420 2.550 7,365 +0.08(+3.24%)
Jan 15, 2019 2.500 2.510 2.450 2.470 37,691 -0.04(-1.59%)
Jan 14, 2019 2.520 2.520 2.500 2.510 26,375 -0.09(-3.46%)
Jan 11, 2019 2.600 2.620 2.580 2.600 284,400 -0.05(-1.89%)
Jan 10, 2019 2.620 2.650 2.620 2.650 22,390 +0.04(+1.53%)
Jan 09, 2019 2.620 2.640 2.600 2.610 131,621 -0.02(-0.76%)
Jan 08, 2019 2.630 2.660 2.610 2.630 11,772 -0.03(-1.13%)
Jan 07, 2019 2.700 2.700 2.622 2.660 20,806 +0.01(+0.45%)
Jan 04, 2019 2.610 2.680 2.600 2.648 234,400 +0.05(+1.85%)
Jan 03, 2019 2.540 2.600 2.530 2.600 26,256 +0.06(+2.36%)
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.