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

Impala Platinum ADR (OP: IMPUY )

5.370 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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 31, 2017 2.770 2.790 2.740 2.770 63,853 +0.00(+0.00%)
May 30, 2017 2.745 2.810 2.710 2.770 253,923 -0.16(-5.46%)
May 26, 2017 2.940 2.950 2.880 2.930 113,913 -0.01(-0.27%)
May 25, 2017 2.930 2.970 2.895 2.938 98,582 -0.23(-7.32%)
May 24, 2017 3.190 3.210 3.150 3.170 45,355 -0.16(-4.86%)
May 23, 2017 3.340 3.350 3.312 3.332 7,592 +0.05(+1.59%)
May 22, 2017 3.190 3.300 3.190 3.280 47,330 +0.07(+2.18%)
May 19, 2017 3.240 3.240 3.200 3.210 14,952 +0.07(+2.23%)
May 18, 2017 3.140 3.160 3.100 3.140 40,569 -0.09(-2.76%)
May 17, 2017 3.250 3.250 3.210 3.229 63,362 -0.10(-3.03%)
May 16, 2017 3.290 3.350 3.250 3.330 50,968 -0.02(-0.60%)
May 15, 2017 3.270 3.360 3.270 3.350 32,170 +0.13(+4.04%)
May 12, 2017 3.240 3.240 3.180 3.220 12,086 -0.09(-2.66%)
May 11, 2017 3.230 3.308 3.230 3.308 11,079 +0.06(+1.78%)
May 10, 2017 3.240 3.340 3.210 3.250 50,210 +0.18(+5.86%)
May 09, 2017 3.060 3.100 3.060 3.070 13,570 +0.06(+1.99%)
May 08, 2017 3.030 3.050 3.010 3.010 42,278 -0.09(-2.90%)
May 05, 2017 3.075 3.106 3.070 3.100 13,975 +0.04(+1.47%)
May 04, 2017 3.070 3.078 3.040 3.055 46,579 -0.02(-0.81%)
May 03, 2017 3.098 3.120 3.050 3.080 27,973 -0.13(-4.05%)
May 02, 2017 3.210 3.250 3.190 3.210 33,378 +0.01(+0.19%)
May 01, 2017 3.250 3.250 3.200 3.204 22,362 -0.03(-0.80%)
Apr 28, 2017 3.240 3.270 3.214 3.230 24,515 +0.02(+0.62%)
Apr 27, 2017 3.160 3.250 3.160 3.210 8,297 -0.04(-1.23%)
Apr 26, 2017 3.210 3.270 3.140 3.250 59,885 -0.14(-4.13%)
Apr 25, 2017 3.430 3.430 3.380 3.390 42,732 -0.10(-2.87%)
Apr 24, 2017 3.360 3.490 3.304 3.490 180,695 -0.04(-1.13%)
Apr 21, 2017 3.530 3.530 3.490 3.530 22,421 -0.01(-0.34%)
Apr 20, 2017 3.500 3.550 3.500 3.542 9,781 -0.00(-0.11%)
Apr 19, 2017 3.540 3.610 3.530 3.546 75,590 +0.01(+0.17%)
Apr 18, 2017 3.600 3.610 3.530 3.540 37,754 -0.13(-3.54%)
Apr 17, 2017 3.640 3.680 3.624 3.670 16,902 +0.03(+0.82%)
Apr 13, 2017 3.570 3.650 3.570 3.640 40,838 +0.15(+4.30%)
Apr 12, 2017 3.570 3.570 3.410 3.490 45,412 -0.19(-5.16%)
Apr 11, 2017 3.620 3.680 3.580 3.680 47,513 +0.17(+4.84%)
Apr 10, 2017 3.490 3.540 3.450 3.510 94,693 -0.09(-2.50%)
Apr 07, 2017 3.590 3.680 3.590 3.600 22,410 +0.02(+0.42%)
Apr 06, 2017 3.582 3.590 3.570 3.585 5,705 -0.00(-0.14%)
Apr 05, 2017 3.630 3.630 3.580 3.590 30,246 -0.05(-1.37%)
Apr 04, 2017 3.510 3.640 3.510 3.640 64,518 +0.20(+5.81%)
Apr 03, 2017 3.440 3.460 3.430 3.440 25,678 +0.00(+0.12%)
Mar 31, 2017 3.420 3.440 3.400 3.436 36,473 -0.01(-0.29%)
Mar 30, 2017 3.455 3.550 3.440 3.446 54,183 -0.01(-0.40%)
Mar 29, 2017 3.410 3.490 3.408 3.460 68,196 -0.01(-0.29%)
Mar 28, 2017 3.500 3.510 3.446 3.470 221,805 -0.05(-1.36%)
Mar 27, 2017 3.450 3.520 3.420 3.518 176,862 +0.08(+2.39%)
Mar 24, 2017 3.480 3.480 3.390 3.436 24,156 -0.05(-1.55%)
Mar 23, 2017 3.520 3.550 3.458 3.490 99,389 -0.05(-1.47%)
Mar 22, 2017 3.580 3.580 3.520 3.542 34,675 +0.09(+2.67%)
Mar 21, 2017 3.540 3.540 3.420 3.450 56,735 -0.04(-1.26%)
Mar 20, 2017 3.490 3.500 3.440 3.494 63,285 +0.10(+3.06%)
Mar 17, 2017 3.360 3.420 3.350 3.390 114,363 +0.03(+0.90%)
Mar 16, 2017 3.380 3.420 3.310 3.360 75,514 +0.11(+3.38%)
Mar 15, 2017 3.170 3.260 3.120 3.250 84,013 +0.07(+2.14%)
Mar 14, 2017 3.164 3.210 3.160 3.182 140,942 +0.08(+2.71%)
Mar 13, 2017 3.080 3.100 3.040 3.098 127,805 +0.06(+1.91%)
Mar 10, 2017 2.990 3.040 2.990 3.040 208,167 +0.02(+0.66%)
Mar 09, 2017 3.020 3.060 3.000 3.020 337,882 -0.09(-2.89%)
Mar 08, 2017 3.110 3.150 3.090 3.110 266,788 -0.16(-4.86%)
Mar 07, 2017 3.250 3.270 3.220 3.269 130,141 -0.05(-1.48%)
Mar 06, 2017 3.260 3.330 3.250 3.318 672,964 +0.04(+1.16%)
Mar 03, 2017 3.300 3.310 3.240 3.280 34,389 -0.02(-0.61%)
Mar 02, 2017 3.310 3.310 3.270 3.300 54,058 -0.01(-0.30%)
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.