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

Impala Platinum ADR (OP: IMPUY )

4.970 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2018 1.638 1.660 1.620 1.640 31,018 +0.09(+5.67%)
May 30, 2018 1.510 1.560 1.510 1.552 6,984 +0.01(+0.78%)
May 29, 2018 1.460 1.560 1.460 1.540 147,760 -0.05(-3.14%)
May 25, 2018 1.590 1.590 1.590 0 -0.02(-1.24%)
May 24, 2018 1.556 1.620 1.550 1.610 56,688 -0.03(-1.83%)
May 23, 2018 1.600 1.640 1.580 1.640 325,970 -0.05(-2.96%)
May 22, 2018 1.660 1.690 1.630 1.690 42,743 +0.10(+6.29%)
May 21, 2018 1.580 1.630 1.580 1.590 4,075 +0.01(+0.63%)
May 18, 2018 1.590 1.600 1.550 1.580 28,270 -0.06(-3.66%)
May 17, 2018 1.600 1.640 1.600 1.640 11,761 +0.06(+3.80%)
May 16, 2018 1.590 1.630 1.580 1.580 12,515 -0.07(-4.24%)
May 15, 2018 1.620 1.650 1.600 1.650 52,289 +0.02(+1.04%)
May 14, 2018 1.570 1.650 1.570 1.633 55,049 +0.04(+2.70%)
May 11, 2018 1.570 1.600 1.568 1.590 83,572 +0.08(+5.30%)
May 10, 2018 1.535 1.540 1.500 1.510 486,232 -0.09(-5.39%)
May 09, 2018 1.580 1.600 1.550 1.596 130,795 -0.03(-1.97%)
May 08, 2018 1.640 1.680 1.590 1.628 120,568 -0.12(-6.97%)
May 07, 2018 1.740 1.757 1.710 1.750 77,356 -0.09(-4.89%)
May 04, 2018 1.790 1.840 1.780 1.840 157,457 +0.01(+0.55%)
May 03, 2018 1.870 1.870 1.830 1.830 9,172 -0.01(-0.54%)
May 02, 2018 1.840 1.880 1.840 1.840 39,304 +0.03(+1.66%)
May 01, 2018 1.790 1.810 1.790 1.810 18,778 +0.02(+1.12%)
Apr 30, 2018 1.820 1.820 1.770 1.790 55,825 -0.08(-4.28%)
Apr 27, 2018 1.870 1.870 1.870 1.870 796 -0.04(-2.09%)
Apr 26, 2018 1.864 1.910 1.850 1.910 10,051 +0.07(+3.80%)
Apr 25, 2018 1.860 1.870 1.840 1.840 9,758 -0.01(-0.54%)
Apr 24, 2018 1.870 1.870 1.840 1.850 27,816 -0.04(-2.22%)
Apr 23, 2018 1.926 1.930 1.880 1.892 18,650 -0.06(-2.97%)
Apr 20, 2018 1.910 1.950 1.900 1.950 29,650 +0.04(+2.09%)
Apr 19, 2018 1.910 1.950 1.880 1.910 43,373 +0.00(+0.00%)
Apr 18, 2018 1.800 1.910 1.800 1.910 35,465 +0.12(+6.70%)
Apr 17, 2018 1.820 1.820 1.750 1.790 77,289 -0.05(-2.72%)
Apr 16, 2018 1.830 1.860 1.760 1.840 68,849 -0.07(-3.66%)
Apr 13, 2018 1.910 1.970 1.910 1.910 35,991 +0.00(+0.00%)
Apr 12, 2018 1.940 1.950 1.906 1.910 81,506 -0.08(-4.02%)
Apr 11, 2018 1.968 1.990 1.960 1.990 16,882 +0.03(+1.53%)
Apr 10, 2018 1.940 1.990 1.940 1.960 55,892 +0.02(+1.03%)
Apr 09, 2018 1.945 1.954 1.890 1.940 21,164 -0.02(-1.02%)
Apr 06, 2018 1.950 1.980 1.940 1.960 29,610 +0.04(+2.30%)
Apr 05, 2018 1.930 1.950 1.900 1.916 15,458 -0.00(-0.21%)
Apr 04, 2018 1.880 1.920 1.880 1.920 16,727 +0.01(+0.52%)
Apr 03, 2018 1.920 1.950 1.900 1.910 37,844 +0.01(+0.53%)
Apr 02, 2018 1.930 1.950 1.890 1.900 235,933 -0.04(-1.86%)
Mar 29, 2018 1.936 1.936 1.936 0 -0.05(-2.71%)
Mar 28, 2018 1.980 2.020 1.970 1.990 239,819 +0.01(+0.51%)
Mar 27, 2018 2.050 2.050 1.970 1.980 114,099 -0.09(-4.53%)
Mar 26, 2018 2.035 2.080 1.970 2.074 93,505 -0.03(-1.24%)
Mar 23, 2018 2.120 2.144 2.078 2.100 35,969 -0.09(-3.98%)
Mar 22, 2018 2.200 2.200 2.140 2.187 41,985 -0.04(-1.93%)
Mar 21, 2018 2.168 2.230 2.160 2.230 117,090 +0.08(+3.72%)
Mar 20, 2018 2.190 2.190 2.130 2.150 49,980 +0.02(+1.03%)
Mar 19, 2018 2.100 2.140 2.100 2.128 148,880 +0.05(+2.31%)
Mar 16, 2018 2.100 2.115 2.020 2.080 218,090 -0.08(-3.88%)
Mar 15, 2018 2.200 2.200 2.128 2.164 53,995 -0.10(-4.25%)
Mar 14, 2018 2.270 2.300 2.240 2.260 81,337 -0.04(-1.74%)
Mar 13, 2018 2.330 2.340 2.290 2.300 146,533 -0.03(-1.29%)
Mar 12, 2018 2.350 2.352 2.330 2.330 16,278 -0.04(-1.52%)
Mar 09, 2018 2.340 2.370 2.320 2.366 19,771 -0.04(-1.83%)
Mar 08, 2018 2.360 2.410 2.360 2.410 114,156 -0.06(-2.35%)
Mar 07, 2018 2.420 2.470 2.420 2.468 13,362 +0.04(+1.56%)
Mar 06, 2018 2.490 2.538 2.390 2.430 75,884 -0.01(-0.41%)
Mar 05, 2018 2.370 2.450 2.350 2.440 36,691 -0.01(-0.41%)
Mar 02, 2018 2.350 2.460 2.350 2.450 49,072 -0.06(-2.58%)
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.