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

Impala Platinum ADR (OP: IMPUY )

4.620 -0.050 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 6.730 6.780 6.540 6.560 109,377 -0.28(-4.09%)
Jun 29, 2020 6.860 6.910 6.660 6.840 64,874 +0.26(+3.95%)
Jun 26, 2020 6.700 6.760 6.510 6.580 57,600 -0.14(-2.08%)
Jun 25, 2020 6.580 6.840 6.580 6.720 56,752 +0.18(+2.83%)
Jun 24, 2020 6.760 6.770 6.387 6.535 75,807 -0.66(-9.11%)
Jun 23, 2020 7.000 7.230 6.940 7.190 74,872 +0.41(+6.05%)
Jun 22, 2020 6.680 6.840 6.510 6.780 94,454 +0.05(+0.71%)
Jun 19, 2020 6.750 6.880 6.715 6.732 85,000 +0.18(+2.70%)
Jun 18, 2020 6.640 6.680 6.520 6.555 45,944 -0.29(-4.31%)
Jun 17, 2020 6.750 6.850 6.750 6.850 26,834 +0.13(+2.01%)
Jun 16, 2020 6.880 7.090 6.715 6.715 26,156 -0.12(-1.68%)
Jun 15, 2020 6.620 6.830 6.545 6.830 58,580 -0.21(-2.98%)
Jun 12, 2020 7.040 7.050 6.880 7.040 31,500 +0.40(+6.02%)
Jun 11, 2020 7.100 7.110 6.540 6.640 94,381 -0.74(-9.97%)
Jun 10, 2020 7.540 7.540 7.125 7.375 72,703 -0.62(-7.81%)
Jun 09, 2020 7.880 8.090 7.850 8.000 190,863 +0.12(+1.46%)
Jun 08, 2020 7.740 7.920 7.500 7.885 122,813 +0.30(+4.02%)
Jun 05, 2020 7.590 7.786 7.500 7.580 267,500 +0.38(+5.28%)
Jun 04, 2020 7.470 7.540 7.190 7.200 282,030 -0.25(-3.36%)
Jun 03, 2020 7.370 7.570 7.250 7.450 75,045 +0.00(+0.00%)
Jun 02, 2020 7.480 7.510 7.250 7.450 332,454 +0.42(+5.97%)
Jun 01, 2020 6.710 7.035 6.710 7.030 60,666 +0.43(+6.44%)
May 29, 2020 6.750 6.750 6.450 6.605 126,200 -0.15(-2.15%)
May 28, 2020 6.735 6.890 6.645 6.750 59,604 +0.37(+5.80%)
May 27, 2020 6.150 6.380 6.098 6.380 64,061 -0.03(-0.47%)
May 26, 2020 6.500 6.520 6.270 6.410 78,333 -0.15(-2.29%)
May 22, 2020 6.470 6.560 6.270 6.560 52,300 -0.10(-1.50%)
May 21, 2020 6.850 6.910 6.600 6.660 143,986 -0.24(-3.48%)
May 20, 2020 6.900 7.010 6.800 6.900 115,262 -0.03(-0.50%)
May 19, 2020 6.800 7.020 6.660 6.935 195,596 +0.29(+4.44%)
May 18, 2020 6.420 6.730 6.350 6.640 154,581 +0.65(+10.85%)
May 15, 2020 5.750 6.000 5.750 5.990 107,000 +0.35(+6.21%)
May 14, 2020 5.300 5.640 5.180 5.640 108,084 -0.06(-1.05%)
May 13, 2020 5.790 5.810 5.510 5.700 83,221 -0.09(-1.55%)
May 12, 2020 5.910 5.970 5.790 5.790 92,665 +0.29(+5.37%)
May 11, 2020 5.540 5.610 5.470 5.495 74,868 -0.42(-7.18%)
May 08, 2020 5.700 5.980 5.610 5.920 82,100 +0.20(+3.50%)
May 07, 2020 5.560 5.720 5.560 5.720 64,075 +0.17(+3.06%)
May 06, 2020 5.590 5.600 5.540 5.550 36,268 -0.03(-0.54%)
May 05, 2020 5.680 5.860 5.510 5.580 104,582 -0.07(-1.24%)
May 04, 2020 5.540 5.690 5.460 5.650 53,572 +0.08(+1.44%)
May 01, 2020 5.850 5.850 5.420 5.570 110,500 -0.24(-4.17%)
Apr 30, 2020 6.070 6.200 5.810 5.812 58,805 -0.32(-5.26%)
Apr 29, 2020 6.150 6.250 6.020 6.135 196,760 +0.71(+12.98%)
Apr 28, 2020 5.590 5.600 5.400 5.430 167,295 -0.50(-8.35%)
Apr 27, 2020 5.860 6.000 5.800 5.925 77,415 +0.12(+2.16%)
Apr 24, 2020 5.820 5.850 5.670 5.800 325,400 +0.20(+3.57%)
Apr 23, 2020 5.690 5.905 5.600 5.600 90,556 +0.12(+2.19%)
Apr 22, 2020 5.290 5.561 5.250 5.480 162,635 +0.31(+5.89%)
Apr 21, 2020 5.070 5.240 5.040 5.175 108,270 -0.71(-12.06%)
Apr 20, 2020 5.780 6.120 5.730 5.885 109,250 +0.22(+3.98%)
Apr 17, 2020 5.700 5.820 5.600 5.660 122,300 -0.04(-0.70%)
Apr 16, 2020 5.930 6.000 5.700 5.700 120,168 -0.67(-10.52%)
Apr 15, 2020 6.330 6.380 6.250 6.370 71,972 -0.29(-4.35%)
Apr 14, 2020 6.200 6.900 6.200 6.660 318,832 +0.81(+13.85%)
Apr 13, 2020 5.750 5.850 5.380 5.850 314,074 +0.10(+1.74%)
Apr 09, 2020 5.670 5.920 5.610 5.750 382,600 +0.38(+7.15%)
Apr 08, 2020 5.410 5.410 5.200 5.367 130,730 -0.01(-0.25%)
Apr 07, 2020 5.400 5.650 5.330 5.380 294,796 +0.57(+11.85%)
Apr 06, 2020 4.390 4.810 4.390 4.810 170,284 +0.72(+17.75%)
Apr 03, 2020 4.240 4.240 3.890 4.085 161,200 -0.01(-0.37%)
Apr 02, 2020 3.870 4.300 3.870 4.100 108,105 +0.23(+6.03%)
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.