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

Impala Platinum ADR (OP: IMPUY )

4.780 -0.050 (-1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 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%)
Jan 02, 2019 2.470 2.540 2.450 2.540 104,552 +0.03(+1.20%)
Dec 31, 2018 2.475 2.510 2.460 2.510 230,300 +0.04(+1.54%)
Dec 28, 2018 2.490 2.505 2.460 2.472 41,200 +0.03(+1.31%)
Dec 27, 2018 2.410 2.440 2.400 2.440 31,414 +0.11(+4.72%)
Dec 26, 2018 2.290 2.350 2.220 2.330 13,700 +0.04(+1.75%)
Dec 24, 2018 2.335 2.335 2.290 2.290 14,700 -0.02(-1.08%)
Dec 21, 2018 2.410 2.410 2.310 2.315 43,500 -0.12(-5.12%)
Dec 20, 2018 2.468 2.500 2.420 2.440 22,361 -0.00(-0.12%)
Dec 19, 2018 2.590 2.590 2.440 2.443 93,978 -0.15(-5.64%)
Dec 18, 2018 2.545 2.610 2.540 2.589 49,878 +0.15(+6.11%)
Dec 17, 2018 2.450 2.500 2.440 2.440 192,835 -0.06(-2.40%)
Dec 14, 2018 2.440 2.500 2.400 2.500 54,800 -0.15(-5.66%)
Dec 13, 2018 2.630 2.670 2.620 2.650 82,310 +0.09(+3.72%)
Dec 12, 2018 2.530 2.560 2.530 2.555 29,331 +0.09(+3.53%)
Dec 11, 2018 2.440 2.510 2.440 2.468 25,996 -0.03(-1.28%)
Dec 10, 2018 2.440 2.536 2.440 2.500 132,891 +0.09(+3.73%)
Dec 07, 2018 2.425 2.430 2.395 2.410 14,700 +0.02(+0.84%)
Dec 06, 2018 2.369 2.390 2.330 2.390 34,615 +0.01(+0.42%)
Dec 04, 2018 2.378 2.400 2.378 2.380 30,400 -0.01(-0.42%)
Dec 03, 2018 2.445 2.480 2.380 2.390 36,722 +0.11(+4.82%)
Nov 30, 2018 2.380 2.380 2.270 2.280 36,900 -0.08(-3.39%)
Nov 29, 2018 2.410 2.430 2.360 2.360 12,825 +0.03(+1.16%)
Nov 28, 2018 2.280 2.333 2.280 2.333 22,990 +0.03(+1.43%)
Nov 27, 2018 2.290 2.307 2.280 2.300 15,140 -0.04(-1.60%)
Nov 26, 2018 2.360 2.360 2.303 2.337 26,413 -0.02(-0.95%)
Nov 23, 2018 2.360 2.370 2.328 2.360 32,700 +0.04(+1.72%)
Nov 21, 2018 2.320 2.320 2.320 0 +0.09(+4.04%)
Nov 20, 2018 2.316 2.316 2.210 2.230 66,349 -0.07(-2.96%)
Nov 19, 2018 2.320 2.340 2.290 2.298 69,447 +0.11(+5.03%)
Nov 16, 2018 2.150 2.200 2.120 2.188 118,300 +0.15(+7.57%)
Nov 15, 2018 2.006 2.040 1.970 2.034 66,397 +0.03(+1.67%)
Nov 14, 2018 2.000 2.020 1.980 2.001 119,031 +0.00(+0.03%)
Nov 13, 2018 1.992 2.020 1.950 2.000 63,072 +0.05(+2.56%)
Nov 12, 2018 2.010 2.025 1.950 1.950 172,824 +0.09(+4.84%)
Nov 09, 2018 1.900 1.930 1.860 1.860 40,800 -0.04(-2.11%)
Nov 08, 2018 1.940 1.940 1.900 1.900 92,281 +0.00(+0.00%)
Nov 07, 2018 1.880 1.950 1.880 1.900 35,182 +0.05(+2.70%)
Nov 06, 2018 1.890 1.890 1.850 1.850 22,944 -0.05(-2.63%)
Nov 05, 2018 1.930 2.000 1.890 1.900 18,217 -0.03(-1.55%)
Nov 02, 2018 2.000 2.000 1.920 1.930 64,200 +0.08(+4.32%)
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.