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, 2019 6.890 6.950 6.805 6.850 73,266 -0.08(-1.15%)
Oct 30, 2019 6.960 6.980 6.830 6.930 49,815 +0.09(+1.31%)
Oct 29, 2019 6.900 6.910 6.780 6.840 44,739 -0.39(-5.39%)
Oct 28, 2019 7.120 7.252 7.020 7.230 169,099 +0.19(+2.63%)
Oct 25, 2019 6.980 7.080 6.980 7.045 58,800 +0.09(+1.37%)
Oct 24, 2019 6.920 6.974 6.880 6.950 36,107 +0.05(+0.72%)
Oct 23, 2019 6.760 6.925 6.760 6.900 165,730 +0.08(+1.17%)
Oct 22, 2019 6.790 6.850 6.720 6.820 47,637 -0.05(-0.80%)
Oct 21, 2019 6.960 6.970 6.850 6.875 50,268 -0.03(-0.40%)
Oct 18, 2019 6.930 6.972 6.850 6.902 57,300 -0.07(-1.04%)
Oct 17, 2019 6.930 7.030 6.880 6.975 65,602 +0.22(+3.33%)
Oct 16, 2019 6.710 6.770 6.710 6.750 69,942 -0.07(-1.03%)
Oct 15, 2019 6.798 6.840 6.750 6.820 88,109 +0.03(+0.44%)
Oct 14, 2019 6.845 6.860 6.710 6.790 117,787 -0.07(-1.02%)
Oct 11, 2019 7.080 7.130 6.850 6.860 252,600 -0.14(-2.07%)
Oct 10, 2019 6.930 7.040 6.920 7.005 204,702 +0.08(+1.08%)
Oct 09, 2019 6.865 6.990 6.865 6.930 74,923 +0.17(+2.53%)
Oct 08, 2019 6.835 6.835 6.690 6.759 66,439 +0.04(+0.58%)
Oct 07, 2019 6.740 6.825 6.690 6.720 274,236 -0.13(-1.90%)
Oct 04, 2019 6.920 6.920 6.790 6.850 276,300 +0.18(+2.78%)
Oct 03, 2019 6.570 6.760 6.570 6.665 90,174 +0.15(+2.22%)
Oct 02, 2019 6.414 6.550 6.400 6.520 298,976 +0.26(+4.15%)
Oct 01, 2019 6.210 6.290 6.200 6.260 83,131 +0.06(+0.97%)
Sep 30, 2019 6.280 6.280 6.190 6.200 66,366 -0.11(-1.74%)
Sep 27, 2019 6.400 6.400 6.240 6.310 43,800 -0.10(-1.48%)
Sep 26, 2019 6.465 6.490 6.370 6.405 45,247 +0.04(+0.55%)
Sep 25, 2019 6.430 6.490 6.320 6.370 285,810 +0.01(+0.24%)
Sep 24, 2019 6.380 6.400 6.280 6.355 45,883 +0.04(+0.55%)
Sep 23, 2019 6.305 6.360 6.260 6.320 113,421 +0.13(+2.10%)
Sep 20, 2019 6.130 6.210 6.120 6.190 109,800 +0.18(+2.99%)
Sep 19, 2019 6.100 6.100 6.010 6.011 21,720 -0.10(-1.60%)
Sep 18, 2019 6.160 6.200 6.080 6.108 49,296 +0.09(+1.46%)
Sep 17, 2019 6.050 6.080 6.010 6.020 177,241 +0.17(+2.91%)
Sep 16, 2019 5.955 5.960 5.820 5.850 40,877 -0.06(-0.98%)
Sep 13, 2019 5.980 6.030 5.870 5.908 167,600 -0.21(-3.39%)
Sep 12, 2019 6.005 6.145 5.990 6.115 275,116 +0.36(+6.16%)
Sep 11, 2019 5.690 5.800 5.680 5.760 43,245 +0.22(+3.97%)
Sep 10, 2019 5.550 5.598 5.530 5.540 106,137 -0.27(-4.60%)
Sep 09, 2019 5.896 5.910 5.790 5.807 55,547 -0.12(-2.07%)
Sep 06, 2019 5.820 6.000 5.820 5.930 80,700 +0.10(+1.72%)
Sep 05, 2019 5.975 5.990 5.790 5.830 91,601 -0.15(-2.51%)
Sep 04, 2019 5.860 6.000 5.850 5.980 232,351 +0.15(+2.57%)
Sep 03, 2019 5.710 5.830 5.676 5.830 52,547 +0.03(+0.52%)
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%)
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.