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

Impala Platinum ADR (OP: IMPUY )

4.680 +0.050 (+1.08%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 3, 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 (%)
Aug 30, 2019 5.620 5.806 5.590 5.800 358,500 +0.22(+3.94%)
Aug 29, 2019 5.530 5.610 5.490 5.580 188,362 +0.08(+1.45%)
Aug 28, 2019 5.310 5.500 5.310 5.500 201,827 +0.32(+6.17%)
Aug 27, 2019 5.190 5.210 5.181 5.181 12,013 -0.03(-0.57%)
Aug 26, 2019 5.270 5.270 5.184 5.210 54,119 +0.29(+5.79%)
Aug 23, 2019 4.940 4.970 4.908 4.925 8,900 +0.04(+0.72%)
Aug 22, 2019 4.980 4.980 4.890 4.890 7,000 -0.08(-1.71%)
Aug 21, 2019 4.840 4.990 4.840 4.975 46,708 +0.25(+5.40%)
Aug 20, 2019 4.675 4.722 4.675 4.720 5,179 +0.02(+0.43%)
Aug 19, 2019 4.720 4.780 4.640 4.700 28,000 +0.09(+1.94%)
Aug 16, 2019 4.640 4.640 4.580 4.611 22,500 -0.05(-1.06%)
Aug 15, 2019 4.710 4.730 4.630 4.660 100,840 -0.11(-2.31%)
Aug 14, 2019 4.750 4.830 4.750 4.770 19,096 -0.07(-1.45%)
Aug 13, 2019 4.840 4.910 4.770 4.840 55,235 -0.08(-1.63%)
Aug 12, 2019 4.894 4.960 4.894 4.920 22,891 -0.08(-1.60%)
Aug 09, 2019 5.010 5.060 4.950 5.000 15,400 -0.04(-0.79%)
Aug 08, 2019 5.070 5.090 4.998 5.040 17,825 -0.18(-3.45%)
Aug 07, 2019 5.150 5.250 5.130 5.220 17,327 +0.15(+3.06%)
Aug 06, 2019 5.100 5.150 5.030 5.065 25,572 +0.08(+1.50%)
Aug 05, 2019 4.990 5.080 4.990 4.990 101,654 +0.01(+0.20%)
Aug 02, 2019 5.055 5.080 4.980 4.980 36,800 -0.15(-3.02%)
Aug 01, 2019 5.080 5.210 5.050 5.135 70,423 -0.22(-4.19%)
Jul 31, 2019 5.440 5.450 5.355 5.359 9,410 -0.12(-2.20%)
Jul 30, 2019 5.450 5.500 5.450 5.480 27,479 +0.03(+0.55%)
Jul 29, 2019 5.330 5.450 5.324 5.450 37,160 +0.29(+5.52%)
Jul 26, 2019 5.240 5.240 5.120 5.165 37,500 -0.08(-1.62%)
Jul 25, 2019 5.330 5.390 5.180 5.250 17,167 -0.04(-0.76%)
Jul 24, 2019 5.330 5.370 5.260 5.290 47,103 +0.08(+1.54%)
Jul 23, 2019 5.170 5.290 5.162 5.210 30,551 +0.01(+0.19%)
Jul 22, 2019 5.170 5.200 5.112 5.200 20,597 +0.09(+1.76%)
Jul 19, 2019 5.270 5.270 5.082 5.110 16,200 -0.08(-1.54%)
Jul 18, 2019 5.160 5.240 5.160 5.190 92,041 +0.14(+2.67%)
Jul 17, 2019 4.895 5.055 4.760 5.055 88,928 -0.21(-3.90%)
Jul 16, 2019 5.250 5.300 5.240 5.260 108,613 +0.04(+0.67%)
Jul 15, 2019 5.250 5.250 5.190 5.225 19,680 +0.14(+2.85%)
Jul 12, 2019 5.230 5.230 5.060 5.080 78,600 -0.15(-2.87%)
Jul 11, 2019 5.300 5.300 5.230 5.230 28,685 -0.05(-0.88%)
Jul 10, 2019 5.240 5.300 5.240 5.277 119,200 +0.13(+2.46%)
Jul 09, 2019 5.060 5.180 4.965 5.150 57,664 -0.09(-1.68%)
Jul 08, 2019 5.235 5.280 5.190 5.238 43,737 +0.22(+4.47%)
Jul 05, 2019 5.050 5.155 4.940 5.014 75,400 -0.18(-3.48%)
Jul 03, 2019 5.200 5.225 5.160 5.195 19,700 +0.08(+1.46%)
Jul 02, 2019 5.095 5.200 5.060 5.120 113,356 +0.22(+4.49%)
Jul 01, 2019 4.950 4.980 4.880 4.900 19,119 +0.02(+0.41%)
Jun 28, 2019 4.820 4.930 4.810 4.880 13,800 +0.04(+0.83%)
Jun 27, 2019 4.780 4.850 4.770 4.840 8,870 +0.06(+1.26%)
Jun 26, 2019 4.840 4.900 4.750 4.780 52,119 -0.21(-4.11%)
Jun 25, 2019 4.940 5.051 4.940 4.985 101,178 +0.29(+6.18%)
Jun 24, 2019 4.800 4.800 4.690 4.695 138,965 +0.04(+0.92%)
Jun 21, 2019 4.730 4.760 4.640 4.652 111,600 -0.03(-0.60%)
Jun 20, 2019 4.740 4.760 4.680 4.680 75,262 +0.07(+1.52%)
Jun 19, 2019 4.600 4.650 4.543 4.610 33,976 -0.06(-1.20%)
Jun 18, 2019 4.645 4.700 4.620 4.666 36,939 +0.07(+1.43%)
Jun 17, 2019 4.582 4.605 4.560 4.600 38,031 +0.02(+0.35%)
Jun 14, 2019 4.690 4.690 4.580 4.584 20,300 -0.03(-0.56%)
Jun 13, 2019 4.550 4.650 4.530 4.610 24,138 +0.07(+1.54%)
Jun 12, 2019 4.505 4.550 4.500 4.540 24,677 +0.05(+1.02%)
Jun 11, 2019 4.400 4.540 4.390 4.494 37,475 +0.20(+4.76%)
Jun 10, 2019 4.280 4.310 4.250 4.290 51,730 -0.02(-0.46%)
Jun 07, 2019 4.336 4.390 4.310 4.310 32,000 +0.09(+2.13%)
Jun 06, 2019 4.150 4.250 4.150 4.220 33,281 +0.07(+1.69%)
Jun 05, 2019 4.080 4.160 4.080 4.150 39,773 +0.15(+3.75%)
Jun 04, 2019 4.010 4.010 3.960 4.000 42,336 -0.02(-0.50%)
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.