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 (%)
Sep 30, 2020 8.880 8.880 8.730 8.806 31,123 -0.04(-0.49%)
Sep 29, 2020 8.660 8.890 8.610 8.850 23,580 +0.17(+1.96%)
Sep 28, 2020 8.600 8.820 8.510 8.680 38,927 +0.17(+2.06%)
Sep 25, 2020 8.410 8.520 8.350 8.505 22,300 +0.06(+0.71%)
Sep 24, 2020 8.180 8.540 8.180 8.445 45,499 -0.21(-2.37%)
Sep 23, 2020 8.760 8.910 8.620 8.650 66,037 -0.11(-1.26%)
Sep 22, 2020 8.800 8.960 8.670 8.760 83,679 -0.49(-5.30%)
Sep 21, 2020 9.340 9.340 8.930 9.250 86,608 -0.32(-3.39%)
Sep 18, 2020 9.850 9.850 9.500 9.575 38,000 -0.25(-2.49%)
Sep 17, 2020 9.850 9.850 9.610 9.820 70,631 -0.54(-5.21%)
Sep 16, 2020 10.38 10.38 10.23 10.36 18,585 -0.11(-1.05%)
Sep 15, 2020 10.49 10.51 10.29 10.47 50,281 -0.04(-0.37%)
Sep 14, 2020 10.27 10.65 10.27 10.51 71,262 +0.28(+2.78%)
Sep 11, 2020 10.21 10.40 10.03 10.22 87,800 +0.32(+3.28%)
Sep 10, 2020 9.900 10.23 9.900 9.900 74,396 +0.49(+5.21%)
Sep 09, 2020 9.480 9.535 9.330 9.410 44,560 +0.19(+2.06%)
Sep 08, 2020 9.210 9.430 9.200 9.220 113,259 -0.43(-4.46%)
Sep 04, 2020 9.670 9.820 9.450 9.650 153,500 +0.57(+6.28%)
Sep 03, 2020 9.010 9.190 9.010 9.080 60,523 -0.02(-0.22%)
Sep 02, 2020 9.350 9.350 9.100 9.100 69,869 -0.30(-3.19%)
Sep 01, 2020 9.430 9.430 9.132 9.400 70,436 -0.02(-0.21%)
Aug 31, 2020 9.345 9.500 9.260 9.420 62,136 -0.07(-0.79%)
Aug 28, 2020 9.355 9.610 9.230 9.495 20,100 +0.30(+3.32%)
Aug 27, 2020 9.662 9.662 9.040 9.190 55,975 -0.21(-2.23%)
Aug 26, 2020 9.417 9.500 9.391 9.400 39,341 -0.14(-1.47%)
Aug 25, 2020 9.680 9.680 9.440 9.540 22,762 -0.31(-3.15%)
Aug 24, 2020 10.17 10.17 9.850 9.850 42,348 +0.53(+5.73%)
Aug 21, 2020 9.185 9.400 9.130 9.317 50,000 +0.07(+0.72%)
Aug 20, 2020 9.170 9.330 9.025 9.250 108,609 -0.43(-4.44%)
Aug 19, 2020 9.840 9.940 9.680 9.680 49,752 -0.28(-2.81%)
Aug 18, 2020 9.920 9.960 9.700 9.960 67,057 +0.02(+0.15%)
Aug 17, 2020 10.00 10.07 9.820 9.945 84,708 +0.06(+0.66%)
Aug 14, 2020 9.790 9.890 9.780 9.880 37,300 +0.21(+2.12%)
Aug 13, 2020 9.400 9.850 9.400 9.675 62,948 +0.18(+1.84%)
Aug 12, 2020 9.512 9.740 9.400 9.500 91,357 +0.52(+5.73%)
Aug 11, 2020 9.150 9.290 8.930 8.985 106,817 -0.45(-4.72%)
Aug 10, 2020 9.290 9.470 8.940 9.430 69,700 +0.05(+0.59%)
Aug 07, 2020 9.450 9.450 9.110 9.375 87,600 -0.11(-1.16%)
Aug 06, 2020 9.500 9.570 9.250 9.485 99,711 -0.24(-2.42%)
Aug 05, 2020 9.650 9.740 9.420 9.720 130,779 +0.56(+6.11%)
Aug 04, 2020 8.950 9.180 8.800 9.160 98,261 +0.21(+2.35%)
Aug 03, 2020 8.960 8.990 8.770 8.950 26,615 -0.04(-0.44%)
Jul 31, 2020 8.890 8.990 8.790 8.990 61,800 +0.10(+1.12%)
Jul 30, 2020 8.760 8.900 8.580 8.890 126,997 -0.54(-5.73%)
Jul 29, 2020 9.590 9.600 9.250 9.430 66,714 -0.35(-3.58%)
Jul 28, 2020 9.730 9.800 9.490 9.780 74,530 +0.04(+0.41%)
Jul 27, 2020 9.390 9.800 9.390 9.740 140,259 +0.46(+4.96%)
Jul 24, 2020 9.084 9.400 9.084 9.280 58,900 +0.11(+1.20%)
Jul 23, 2020 9.207 9.350 9.100 9.170 132,928 +0.17(+1.89%)
Jul 22, 2020 8.950 9.100 8.910 9.000 65,405 +0.18(+2.04%)
Jul 21, 2020 8.940 9.020 8.810 8.820 172,981 -0.11(-1.18%)
Jul 20, 2020 8.863 8.950 8.760 8.925 114,411 +0.59(+7.01%)
Jul 17, 2020 8.400 8.500 8.300 8.340 76,700 +0.00(+0.00%)
Jul 16, 2020 8.600 8.620 8.340 8.340 87,833 -0.20(-2.34%)
Jul 15, 2020 8.620 8.785 8.200 8.540 109,633 +0.26(+3.14%)
Jul 14, 2020 8.094 8.400 8.080 8.280 53,115 +0.44(+5.61%)
Jul 13, 2020 8.140 8.180 7.830 7.840 81,205 -0.30(-3.69%)
Jul 10, 2020 8.020 8.275 8.020 8.140 45,200 +0.06(+0.74%)
Jul 09, 2020 8.340 8.380 7.880 8.080 294,523 +0.28(+3.59%)
Jul 08, 2020 7.720 7.980 7.710 7.800 279,494 +0.50(+6.85%)
Jul 07, 2020 7.090 7.350 7.090 7.300 62,234 +0.29(+4.14%)
Jul 06, 2020 6.800 7.100 6.800 7.010 33,763 +0.25(+3.70%)
Jul 02, 2020 6.790 6.955 6.700 6.760 36,000 +0.25(+3.92%)
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.