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 (%)
May 29, 2020 6.750 6.750 6.450 6.605 126,200 -0.15(-2.15%)
May 28, 2020 6.735 6.890 6.645 6.750 59,604 +0.37(+5.80%)
May 27, 2020 6.150 6.380 6.098 6.380 64,061 -0.03(-0.47%)
May 26, 2020 6.500 6.520 6.270 6.410 78,333 -0.15(-2.29%)
May 22, 2020 6.470 6.560 6.270 6.560 52,300 -0.10(-1.50%)
May 21, 2020 6.850 6.910 6.600 6.660 143,986 -0.24(-3.48%)
May 20, 2020 6.900 7.010 6.800 6.900 115,262 -0.03(-0.50%)
May 19, 2020 6.800 7.020 6.660 6.935 195,596 +0.29(+4.44%)
May 18, 2020 6.420 6.730 6.350 6.640 154,581 +0.65(+10.85%)
May 15, 2020 5.750 6.000 5.750 5.990 107,000 +0.35(+6.21%)
May 14, 2020 5.300 5.640 5.180 5.640 108,084 -0.06(-1.05%)
May 13, 2020 5.790 5.810 5.510 5.700 83,221 -0.09(-1.55%)
May 12, 2020 5.910 5.970 5.790 5.790 92,665 +0.29(+5.37%)
May 11, 2020 5.540 5.610 5.470 5.495 74,868 -0.42(-7.18%)
May 08, 2020 5.700 5.980 5.610 5.920 82,100 +0.20(+3.50%)
May 07, 2020 5.560 5.720 5.560 5.720 64,075 +0.17(+3.06%)
May 06, 2020 5.590 5.600 5.540 5.550 36,268 -0.03(-0.54%)
May 05, 2020 5.680 5.860 5.510 5.580 104,582 -0.07(-1.24%)
May 04, 2020 5.540 5.690 5.460 5.650 53,572 +0.08(+1.44%)
May 01, 2020 5.850 5.850 5.420 5.570 110,500 -0.24(-4.17%)
Apr 30, 2020 6.070 6.200 5.810 5.812 58,805 -0.32(-5.26%)
Apr 29, 2020 6.150 6.250 6.020 6.135 196,760 +0.71(+12.98%)
Apr 28, 2020 5.590 5.600 5.400 5.430 167,295 -0.50(-8.35%)
Apr 27, 2020 5.860 6.000 5.800 5.925 77,415 +0.12(+2.16%)
Apr 24, 2020 5.820 5.850 5.670 5.800 325,400 +0.20(+3.57%)
Apr 23, 2020 5.690 5.905 5.600 5.600 90,556 +0.12(+2.19%)
Apr 22, 2020 5.290 5.561 5.250 5.480 162,635 +0.31(+5.89%)
Apr 21, 2020 5.070 5.240 5.040 5.175 108,270 -0.71(-12.06%)
Apr 20, 2020 5.780 6.120 5.730 5.885 109,250 +0.22(+3.98%)
Apr 17, 2020 5.700 5.820 5.600 5.660 122,300 -0.04(-0.70%)
Apr 16, 2020 5.930 6.000 5.700 5.700 120,168 -0.67(-10.52%)
Apr 15, 2020 6.330 6.380 6.250 6.370 71,972 -0.29(-4.35%)
Apr 14, 2020 6.200 6.900 6.200 6.660 318,832 +0.81(+13.85%)
Apr 13, 2020 5.750 5.850 5.380 5.850 314,074 +0.10(+1.74%)
Apr 09, 2020 5.670 5.920 5.610 5.750 382,600 +0.38(+7.15%)
Apr 08, 2020 5.410 5.410 5.200 5.367 130,730 -0.01(-0.25%)
Apr 07, 2020 5.400 5.650 5.330 5.380 294,796 +0.57(+11.85%)
Apr 06, 2020 4.390 4.810 4.390 4.810 170,284 +0.72(+17.75%)
Apr 03, 2020 4.240 4.240 3.890 4.085 161,200 -0.01(-0.37%)
Apr 02, 2020 3.870 4.300 3.870 4.100 108,105 +0.23(+6.03%)
Apr 01, 2020 4.015 4.100 3.860 3.867 77,941 -0.46(-10.71%)
Mar 31, 2020 4.130 4.470 4.120 4.331 58,936 -0.08(-1.79%)
Mar 30, 2020 4.335 4.450 4.190 4.410 135,981 +0.03(+0.68%)
Mar 27, 2020 4.480 4.590 4.190 4.380 102,200 -0.37(-7.79%)
Mar 26, 2020 5.030 5.060 4.560 4.750 346,122 -0.07(-1.45%)
Mar 25, 2020 4.360 4.870 4.260 4.820 1,328,508 +0.96(+24.87%)
Mar 24, 2020 3.780 3.930 3.770 3.860 270,605 +0.86(+28.67%)
Mar 23, 2020 3.180 3.210 3.000 3.000 111,056 -0.25(-7.69%)
Mar 20, 2020 3.600 3.600 3.140 3.250 153,300 -0.12(-3.70%)
Mar 19, 2020 3.510 3.513 3.346 3.375 274,523 +0.08(+2.27%)
Mar 18, 2020 3.100 3.910 2.730 3.300 249,941 -1.42(-30.08%)
Mar 17, 2020 4.420 4.800 4.390 4.720 211,651 +0.17(+3.74%)
Mar 16, 2020 4.195 5.070 4.140 4.550 175,574 -1.36(-22.95%)
Mar 13, 2020 6.180 6.225 5.760 5.905 150,100 +0.33(+6.01%)
Mar 12, 2020 5.770 5.980 5.300 5.570 394,971 -1.89(-25.31%)
Mar 11, 2020 7.730 7.810 7.300 7.457 98,396 -0.07(-0.96%)
Mar 10, 2020 7.470 7.610 7.260 7.530 54,105 +0.26(+3.58%)
Mar 09, 2020 7.497 7.717 7.260 7.270 262,581 -1.63(-18.31%)
Mar 06, 2020 8.980 9.110 8.820 8.900 151,200 +0.90(+11.25%)
Mar 05, 2020 8.185 8.190 8.000 8.000 161,571 -0.70(-7.99%)
Mar 04, 2020 8.580 8.740 8.580 8.695 40,236 +0.19(+2.17%)
Mar 03, 2020 8.520 8.740 8.350 8.510 267,257 +0.16(+1.92%)
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.