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

Impala Platinum ADR (OP: IMPUY )

4.670 -0.230 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Oct 31, 2014 7.300 7.300 7.140 7.202 10,236 -0.18(-2.41%)
Oct 30, 2014 7.330 7.481 7.310 7.380 25,767 -0.18(-2.41%)
Oct 29, 2014 7.624 7.685 7.500 7.562 22,996 -0.02(-0.24%)
Oct 28, 2014 7.570 7.580 7.470 7.580 18,301 +0.28(+3.84%)
Oct 27, 2014 7.230 7.350 7.460 7.300 7,288 -0.16(-2.14%)
Oct 24, 2014 7.410 7.460 7.380 7.460 10,704 +0.08(+1.08%)
Oct 23, 2014 7.282 7.380 7.270 7.380 31,684 +0.19(+2.64%)
Oct 22, 2014 7.310 7.320 7.170 7.190 6,412 -0.36(-4.77%)
Oct 21, 2014 7.518 7.550 7.470 7.550 6,048 +0.17(+2.30%)
Oct 20, 2014 7.487 7.487 7.380 7.380 5,161 -0.18(-2.38%)
Oct 17, 2014 7.500 7.740 7.470 7.560 9,794 +0.11(+1.48%)
Oct 16, 2014 7.360 7.460 7.360 7.450 6,037 -0.02(-0.24%)
Oct 15, 2014 7.440 7.545 7.290 7.468 8,833 -0.38(-4.87%)
Oct 14, 2014 7.720 7.910 7.720 7.850 10,721 +0.09(+1.16%)
Oct 13, 2014 7.800 7.880 7.760 7.760 11,120 +0.29(+3.88%)
Oct 10, 2014 7.700 7.710 7.470 7.470 22,958 -0.38(-4.84%)
Oct 09, 2014 8.079 8.079 7.850 7.850 12,353 -0.14(-1.75%)
Oct 08, 2014 7.950 7.990 7.700 7.990 124,586 +0.18(+2.30%)
Oct 07, 2014 7.740 7.850 7.740 7.810 380,528 +0.28(+3.72%)
Oct 06, 2014 7.495 7.560 7.470 7.530 30,226 +0.14(+1.89%)
Oct 03, 2014 7.440 7.470 7.350 7.390 10,543 -0.09(-1.20%)
Oct 02, 2014 7.420 7.540 7.360 7.480 7,295 +0.11(+1.49%)
Oct 01, 2014 7.450 7.450 7.370 7.370 15,270 -0.24(-3.15%)
Sep 30, 2014 7.590 7.652 7.590 7.610 4,990 +0.18(+2.42%)
Sep 29, 2014 7.510 7.543 7.380 7.430 12,420 -0.15(-1.98%)
Sep 26, 2014 7.480 7.580 7.480 7.580 8,134 +0.14(+1.88%)
Sep 25, 2014 7.580 7.580 7.440 7.440 9,204 -0.32(-4.12%)
Sep 24, 2014 7.715 7.760 7.610 7.760 7,994 +0.15(+1.97%)
Sep 23, 2014 7.670 7.740 7.600 7.610 8,662 -0.02(-0.26%)
Sep 22, 2014 7.880 7.880 7.580 7.630 43,782 -0.41(-5.10%)
Sep 19, 2014 8.090 8.140 8.040 8.040 11,687 -0.10(-1.23%)
Sep 18, 2014 8.222 8.240 8.140 8.140 19,977 -0.07(-0.85%)
Sep 17, 2014 8.280 8.350 8.200 8.210 8,061 -0.14(-1.68%)
Sep 16, 2014 8.350 8.450 8.270 8.350 21,535 +0.01(+0.12%)
Sep 15, 2014 8.310 8.420 8.270 8.340 23,070 -0.04(-0.48%)
Sep 12, 2014 8.356 8.380 8.300 8.380 27,587 +0.01(+0.12%)
Sep 11, 2014 8.430 8.477 8.370 8.370 509,547 -0.06(-0.71%)
Sep 10, 2014 8.390 8.450 8.390 8.430 3,910 +0.05(+0.60%)
Sep 09, 2014 8.450 8.490 8.380 8.380 22,192 -0.12(-1.41%)
Sep 08, 2014 8.500 8.580 8.500 8.500 9,365 +0.04(+0.47%)
Sep 05, 2014 8.340 8.460 8.268 8.460 9,907 +0.07(+0.83%)
Sep 04, 2014 8.495 8.530 8.390 8.390 19,109 -0.28(-3.26%)
Sep 03, 2014 8.600 8.720 8.540 8.673 6,594 +0.07(+0.85%)
Sep 02, 2014 8.558 8.600 8.520 8.600 30,952 -0.40(-4.44%)
Aug 29, 2014 9.000 9.000 9.000 0 -0.08(-0.89%)
Aug 28, 2014 8.958 9.140 8.890 9.081 19,702 -0.59(-6.07%)
Aug 27, 2014 9.550 9.667 9.520 9.667 23,686 +0.21(+2.19%)
Aug 26, 2014 9.190 9.469 9.190 9.460 25,661 +0.24(+2.55%)
Aug 25, 2014 9.300 9.300 9.230 9.225 13,698 -0.10(-1.02%)
Aug 22, 2014 9.394 9.394 9.280 9.320 6,154 -0.10(-1.06%)
Aug 21, 2014 9.486 9.500 9.400 9.420 24,822 -0.35(-3.58%)
Aug 20, 2014 9.920 9.920 9.720 9.770 19,138 -0.49(-4.78%)
Aug 19, 2014 10.30 10.34 10.26 10.26 1,749 +0.01(+0.10%)
Aug 18, 2014 10.20 10.26 10.20 10.25 18,223 +0.32(+3.22%)
Aug 15, 2014 9.880 10.08 9.880 9.930 25,556 -0.07(-0.70%)
Aug 14, 2014 10.02 10.10 9.990 10.00 3,199 +0.03(+0.26%)
Aug 13, 2014 10.01 9.950 9.974 6,013 -0.25(-2.41%)
Aug 12, 2014 10.22 10.22 10.14 10.22 5,578 +0.02(+0.20%)
Aug 11, 2014 10.18 10.29 10.07 10.20 5,190 +0.27(+2.72%)
Aug 08, 2014 9.880 9.930 9.880 9.930 773 +0.26(+2.69%)
Aug 07, 2014 9.727 9.740 9.670 9.670 6,727 -0.19(-1.93%)
Aug 06, 2014 9.740 9.910 9.680 9.860 7,464 +0.05(+0.51%)
Aug 05, 2014 9.950 9.959 9.810 9.810 4,437 -0.27(-2.68%)
Aug 04, 2014 9.898 10.08 9.898 10.08 2,138 +0.47(+4.91%)
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.