Skip to main content

Impala Platinum ADR (OP: IMPUY )

4.220 +0.140 (+3.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.75 14.19 13.75 14.02 165,715 +0.33(+2.41%)
Dec 30, 2021 13.68 13.75 13.55 13.69 145,865 -0.21(-1.55%)
Dec 29, 2021 13.86 13.95 13.75 13.90 102,615 +0.13(+0.95%)
Dec 28, 2021 13.84 13.90 13.75 13.77 75,736 -0.43(-3.03%)
Dec 27, 2021 13.90 14.24 13.90 14.20 216,520 +0.17(+1.21%)
Dec 23, 2021 13.99 14.13 13.90 14.03 80,484 +0.14(+1.01%)
Dec 22, 2021 13.79 13.89 13.54 13.89 48,423 +0.18(+1.31%)
Dec 21, 2021 13.75 13.79 13.67 13.71 100,620 +0.46(+3.47%)
Dec 20, 2021 13.28 13.29 13.08 13.25 47,268 -0.48(-3.50%)
Dec 17, 2021 13.83 13.97 13.72 13.73 80,913 +0.03(+0.22%)
Dec 16, 2021 13.60 13.78 13.41 13.70 83,499 +0.15(+1.11%)
Dec 15, 2021 13.21 13.55 13.05 13.55 65,942 +0.38(+2.89%)
Dec 14, 2021 13.09 13.29 12.90 13.17 89,103 +0.49(+3.86%)
Dec 13, 2021 12.77 12.82 12.60 12.68 78,270 -0.27(-2.08%)
Dec 10, 2021 13.05 13.05 12.79 12.95 98,904 -0.44(-3.29%)
Dec 09, 2021 13.53 13.60 13.36 13.39 65,766 -0.41(-2.97%)
Dec 08, 2021 13.80 13.89 13.62 13.80 97,410 -0.44(-3.09%)
Dec 07, 2021 14.00 14.24 13.96 14.24 202,931 +0.35(+2.48%)
Dec 06, 2021 13.85 13.99 13.76 13.89 126,482 +0.34(+2.49%)
Dec 03, 2021 13.75 13.75 13.40 13.56 123,360 -0.10(-0.75%)
Dec 02, 2021 13.68 13.81 13.49 13.66 221,692 +0.99(+7.81%)
Dec 01, 2021 13.37 13.57 12.62 12.67 230,023 +0.13(+1.04%)
Nov 30, 2021 12.65 12.82 12.54 12.54 312,253 +0.63(+5.29%)
Nov 29, 2021 12.04 12.07 11.76 11.91 174,587 +0.77(+6.91%)
Nov 26, 2021 11.15 11.25 11.00 11.14 347,108 -1.17(-9.50%)
Nov 24, 2021 12.13 12.40 12.08 12.31 183,698 -0.39(-3.07%)
Nov 23, 2021 12.58 12.70 12.43 12.70 241,170 -0.26(-2.01%)
Nov 22, 2021 13.05 13.16 12.91 12.96 111,375 -0.23(-1.74%)
Nov 19, 2021 13.30 13.34 13.08 13.19 120,543 -0.44(-3.23%)
Nov 18, 2021 13.81 13.63 13.59 13.63 76,993 -0.34(-2.47%)
Nov 17, 2021 13.92 14.07 13.92 13.97 109,692 +0.13(+0.98%)
Nov 16, 2021 13.89 13.95 13.72 13.84 122,081 +0.17(+1.24%)
Nov 15, 2021 13.70 13.78 13.54 13.67 200,762 +0.27(+2.01%)
Nov 12, 2021 13.38 13.44 13.31 13.40 95,055 -0.26(-1.90%)
Nov 11, 2021 13.44 13.76 13.42 13.66 168,019 +0.96(+7.56%)
Nov 10, 2021 12.90 12.70 12.70 221,955 +0.05(+0.40%)
Nov 09, 2021 12.85 12.86 12.61 12.65 178,015 -0.72(-5.39%)
Nov 08, 2021 13.18 13.40 13.18 13.37 77,986 -0.02(-0.15%)
Nov 05, 2021 13.45 13.54 13.08 13.39 77,071 -0.29(-2.14%)
Nov 04, 2021 13.94 14.03 13.55 13.68 80,085 +0.25(+1.89%)
Nov 03, 2021 13.26 13.43 12.95 13.43 70,184 +0.55(+4.27%)
Nov 02, 2021 13.03 13.11 12.81 12.88 111,591 -0.50(-3.74%)
Nov 01, 2021 13.10 13.41 13.12 13.38 87,846 +0.20(+1.52%)
Oct 29, 2021 12.94 13.20 12.86 13.18 237,135 -0.67(-4.84%)
Oct 28, 2021 13.88 13.95 13.75 13.85 64,496 -0.01(-0.07%)
Oct 27, 2021 13.88 13.96 13.77 13.86 70,596 -0.44(-3.08%)
Oct 26, 2021 14.48 14.30 210,299 -0.16(-1.11%)
Oct 25, 2021 14.33 14.53 14.25 14.46 100,964 +0.22(+1.54%)
Oct 22, 2021 14.26 14.46 14.18 14.24 118,472 +0.02(+0.14%)
Oct 21, 2021 14.69 14.71 14.21 14.22 126,323 -0.93(-6.14%)
Oct 20, 2021 15.08 15.15 14.91 15.15 140,148 -0.15(-0.98%)
Oct 19, 2021 15.31 15.37 15.21 15.30 118,195 +0.23(+1.53%)
Oct 18, 2021 15.04 15.27 15.00 15.07 210,894 -0.04(-0.23%)
Oct 15, 2021 14.96 15.17 14.90 15.11 170,840 +0.16(+1.04%)
Oct 14, 2021 15.00 15.16 14.87 14.95 211,636 +0.48(+3.32%)
Oct 13, 2021 14.25 14.47 14.08 14.47 120,823 +0.17(+1.19%)
Oct 12, 2021 13.99 14.37 13.98 14.30 96,490 +0.71(+5.22%)
Oct 11, 2021 13.69 13.76 13.55 13.59 55,576 +0.05(+0.37%)
Oct 08, 2021 13.38 13.73 13.36 13.54 212,915 +1.10(+8.84%)
Oct 07, 2021 12.06 12.57 12.04 12.44 263,888 +0.97(+8.46%)
Oct 06, 2021 11.49 11.56 11.36 11.47 192,062 -0.13(-1.12%)
Oct 05, 2021 11.79 11.79 11.40 11.60 320,314 -0.17(-1.43%)
Oct 04, 2021 11.74 11.83 11.72 11.77 157,229 +0.16(+1.36%)
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.