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

Impala Platinum ADR (OP: IMPUY )

5.240 +0.270 (+5.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 30, 2015 2.840 2.850 2.720 2.800 20,963 +0.04(+1.45%)
Sep 29, 2015 2.800 2.800 2.750 2.760 8,162 -0.02(-0.72%)
Sep 28, 2015 2.910 2.910 2.780 2.780 5,310 -0.35(-11.18%)
Sep 25, 2015 3.119 3.130 3.080 3.130 1,066 +0.01(+0.32%)
Sep 24, 2015 3.060 3.120 3.000 3.120 7,908 +0.07(+2.30%)
Sep 23, 2015 3.130 3.130 3.050 3.050 3,286 -0.17(-5.28%)
Sep 22, 2015 3.250 3.250 3.130 3.220 6,573 -0.18(-5.29%)
Sep 21, 2015 3.440 3.440 3.360 3.400 11,286 -0.12(-3.41%)
Sep 18, 2015 3.560 3.560 3.520 3.520 1,572 -0.12(-3.30%)
Sep 17, 2015 3.590 3.640 3.590 3.640 2,239 +0.00(+0.00%)
Sep 16, 2015 3.540 3.640 3.540 3.640 591,206 +0.10(+2.82%)
Sep 15, 2015 3.498 3.570 3.498 3.540 74,465 +0.05(+1.43%)
Sep 14, 2015 3.490 3.490 3.420 3.490 1,921 -0.01(-0.29%)
Sep 11, 2015 3.490 3.500 3.450 3.500 3,148 +0.09(+2.64%)
Sep 10, 2015 3.430 3.430 3.270 3.410 8,928 -0.05(-1.59%)
Sep 09, 2015 3.590 3.610 3.440 3.465 3,103 +0.04(+1.15%)
Sep 08, 2015 3.340 3.425 3.340 3.425 14,848 +0.16(+4.76%)
Sep 04, 2015 3.270 3.270 3.270 0 -0.07(-2.10%)
Sep 03, 2015 3.300 3.450 3.260 3.340 59,830 -0.17(-4.84%)
Sep 02, 2015 3.550 3.560 3.480 3.510 6,520 -0.08(-2.09%)
Sep 01, 2015 3.670 3.670 3.500 3.585 8,157 -0.21(-5.41%)
Aug 31, 2015 3.850 3.850 3.790 3.790 7,395 -0.05(-1.30%)
Aug 28, 2015 3.700 3.870 3.700 3.840 6,951 +0.23(+6.37%)
Aug 27, 2015 3.560 3.660 3.560 3.610 31,921 -0.04(-1.00%)
Aug 26, 2015 3.567 3.647 3.520 3.647 88,736 +0.09(+2.43%)
Aug 25, 2015 3.670 3.710 3.560 3.560 6,518 +0.01(+0.28%)
Aug 24, 2015 3.500 3.730 3.500 3.550 6,721 -0.38(-9.55%)
Aug 21, 2015 4.191 4.191 3.900 3.925 7,878 -0.02(-0.38%)
Aug 20, 2015 3.890 4.020 3.878 3.940 71,041 +0.48(+13.87%)
Aug 19, 2015 3.323 3.460 3.323 3.460 16,449 +0.08(+2.43%)
Aug 18, 2015 3.350 3.395 3.350 3.378 2,338 -0.03(-0.94%)
Aug 17, 2015 3.460 3.490 3.410 3.410 16,452 -0.02(-0.58%)
Aug 14, 2015 3.579 3.579 3.392 3.430 24,161 -0.07(-2.04%)
Aug 13, 2015 3.510 3.580 3.461 3.502 499,106 -0.24(-6.38%)
Aug 12, 2015 3.643 3.740 3.600 3.740 20,743 +0.10(+2.75%)
Aug 11, 2015 3.600 3.640 3.516 3.640 7,974 +0.02(+0.55%)
Aug 10, 2015 3.530 3.620 3.460 3.620 23,362 +0.09(+2.55%)
Aug 07, 2015 3.567 3.567 3.490 3.530 22,843 +0.04(+1.15%)
Aug 06, 2015 3.480 3.490 3.400 3.490 5,313 +0.04(+1.16%)
Aug 05, 2015 3.480 3.550 3.450 3.450 20,218 +0.07(+2.01%)
Aug 04, 2015 3.390 3.540 3.380 3.382 50,932 +0.02(+0.65%)
Aug 03, 2015 3.500 3.500 3.360 3.360 42,252 -0.17(-4.82%)
Jul 31, 2015 3.594 3.597 3.530 3.530 5,551 -0.01(-0.28%)
Jul 30, 2015 3.550 3.630 3.510 3.540 43,379 -0.04(-1.12%)
Jul 29, 2015 3.590 3.690 3.566 3.580 4,601 -0.10(-2.72%)
Jul 28, 2015 3.690 3.710 3.630 3.680 63,673 +0.06(+1.66%)
Jul 27, 2015 3.620 3.660 3.610 3.620 13,383 -0.06(-1.63%)
Jul 24, 2015 3.700 3.730 3.650 3.680 21,542 -0.12(-3.11%)
Jul 23, 2015 3.870 3.892 3.782 3.798 8,951 -0.13(-3.24%)
Jul 22, 2015 4.000 4.000 3.925 3.925 8,748 -0.12(-3.09%)
Jul 21, 2015 3.970 4.080 3.970 4.050 8,276 +0.15(+3.85%)
Jul 20, 2015 3.940 3.940 3.820 3.900 29,144 -0.14(-3.47%)
Jul 17, 2015 4.058 4.114 4.040 4.040 1,936 -0.04(-0.98%)
Jul 16, 2015 4.120 4.120 4.040 4.080 20,965 -0.04(-1.09%)
Jul 15, 2015 4.185 4.240 4.110 4.125 2,344 +0.09(+2.26%)
Jul 14, 2015 4.000 4.034 4.000 4.034 5,172 +0.04(+1.10%)
Jul 13, 2015 3.920 4.050 3.920 3.990 4,134 +0.09(+2.31%)
Jul 10, 2015 3.980 3.980 3.900 3.900 2,988 -0.01(-0.26%)
Jul 09, 2015 3.970 3.970 3.880 3.910 6,662 -0.01(-0.26%)
Jul 08, 2015 3.980 3.980 3.850 3.920 8,492 -0.13(-3.21%)
Jul 07, 2015 4.000 4.050 3.870 4.050 20,776 +0.02(+0.50%)
Jul 06, 2015 4.090 4.110 4.025 4.030 14,854 -0.17(-4.05%)
Jul 02, 2015 4.200 4.200 4.200 0 +0.03(+0.72%)
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.