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

Itm Power Plc (OP: ITMPF )

0.6674 -0.0020 (-0.30%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 13, 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 (%)
Mar 31, 2022 4.700 4.713 4.690 4.713 2,057 +0.01(+0.27%)
Mar 30, 2022 4.600 4.750 4.600 4.700 4,313 +0.20(+4.44%)
Mar 29, 2022 4.434 4.500 4.350 4.500 2,562 -0.14(-3.02%)
Mar 28, 2022 4.636 4.640 4.485 4.640 1,456 +0.01(+0.32%)
Mar 25, 2022 4.720 4.720 4.600 4.625 2,616 -0.09(-2.01%)
Mar 24, 2022 4.800 4.800 4.660 4.720 1,122 +0.02(+0.43%)
Mar 23, 2022 4.740 4.900 4.685 4.700 4,201 -0.05(-1.05%)
Mar 22, 2022 4.610 4.750 4.600 4.750 10,822 +0.25(+5.56%)
Mar 21, 2022 4.650 4.650 4.500 4.500 36,988 -0.07(-1.42%)
Mar 18, 2022 4.600 4.662 4.520 4.565 5,645 +0.01(+0.11%)
Mar 17, 2022 4.520 4.655 4.350 4.560 15,452 -0.18(-3.70%)
Mar 16, 2022 4.640 4.786 4.550 4.735 22,430 -0.05(-1.02%)
Mar 15, 2022 4.720 4.820 4.604 4.784 10,763 -0.27(-5.38%)
Mar 14, 2022 5.000 5.056 4.900 5.056 8,333 -0.22(-4.15%)
Mar 11, 2022 5.250 5.500 5.200 5.275 12,212 +0.20(+3.84%)
Mar 10, 2022 5.050 5.180 5.020 5.080 2,915 +0.03(+0.59%)
Mar 09, 2022 5.150 5.280 5.050 5.050 47,885 -0.14(-2.79%)
Mar 08, 2022 5.000 5.710 4.970 5.195 126,290 +0.64(+14.13%)
Mar 07, 2022 4.605 4.700 4.500 4.552 20,821 +0.50(+12.40%)
Mar 04, 2022 4.250 4.250 4.050 4.050 6,307 -0.20(-4.71%)
Mar 03, 2022 4.356 4.460 4.067 4.250 7,717 -0.27(-6.03%)
Mar 02, 2022 4.480 4.550 4.250 4.522 5,962 +0.30(+7.04%)
Mar 01, 2022 4.355 4.470 4.225 4.225 3,967 -0.25(-5.48%)
Feb 28, 2022 4.000 4.700 3.900 4.470 27,404 +0.68(+17.94%)
Feb 25, 2022 3.650 3.790 3.650 3.790 3,610 +0.13(+3.62%)
Feb 24, 2022 3.140 3.700 2.962 3.658 13,596 +0.42(+12.89%)
Feb 23, 2022 3.170 3.330 3.170 3.240 8,410 +0.14(+4.52%)
Feb 22, 2022 3.155 3.190 3.100 3.100 21,791 -0.20(-6.06%)
Feb 18, 2022 3.300 0 -0.20(-5.71%)
Feb 17, 2022 3.560 3.600 3.470 3.500 7,496 -0.17(-4.63%)
Feb 16, 2022 3.640 3.670 3.520 3.670 13,647 +0.06(+1.61%)
Feb 15, 2022 3.460 3.700 3.460 3.612 12,340 +0.25(+7.50%)
Feb 14, 2022 3.330 3.420 3.284 3.360 11,737 -0.14(-4.00%)
Feb 11, 2022 3.650 3.661 3.500 3.500 9,333 -0.01(-0.28%)
Feb 10, 2022 3.406 3.630 3.406 3.510 12,140 -0.29(-7.53%)
Feb 09, 2022 3.790 3.860 3.708 3.796 8,199 +0.49(+14.68%)
Feb 08, 2022 3.350 3.425 3.310 3.310 28,411 -0.14(-4.11%)
Feb 07, 2022 3.426 3.475 3.400 3.452 9,758 +0.01(+0.35%)
Feb 04, 2022 3.400 3.450 3.380 3.440 4,810 -0.06(-1.85%)
Feb 03, 2022 3.568 3.400 3.505 17,149 -0.31(-8.15%)
Feb 02, 2022 3.800 3.900 3.800 3.816 85,705 +0.22(+6.00%)
Feb 01, 2022 3.600 3.650 3.500 3.600 13,168 -0.07(-1.91%)
Jan 31, 2022 3.350 3.700 3.350 3.670 17,431 +0.41(+12.58%)
Jan 28, 2022 3.160 3.268 3.150 3.260 6,455 +0.02(+0.68%)
Jan 27, 2022 3.460 3.460 3.170 3.238 24,011 -0.30(-8.53%)
Jan 26, 2022 3.630 3.670 3.520 3.540 8,997 +0.09(+2.61%)
Jan 25, 2022 3.600 3.600 3.375 3.450 21,817 -0.29(-7.88%)
Jan 24, 2022 3.690 3.790 3.550 3.745 43,945 -0.34(-8.44%)
Jan 21, 2022 4.200 4.250 4.090 4.090 26,677 -0.31(-7.05%)
Jan 20, 2022 4.550 4.610 4.400 4.400 11,008 +0.21(+4.89%)
Jan 19, 2022 4.460 4.460 4.195 4.195 18,860 -0.30(-6.78%)
Jan 18, 2022 4.530 4.560 4.386 4.500 44,027 -0.22(-4.61%)
Jan 14, 2022 4.718 0 -0.19(-3.96%)
Jan 13, 2022 4.990 5.040 4.890 4.912 70,223 -0.07(-1.44%)
Jan 12, 2022 4.895 5.000 4.880 4.984 44,804 +0.14(+2.92%)
Jan 11, 2022 4.756 4.862 4.700 4.843 46,790 +0.08(+1.63%)
Jan 10, 2022 4.717 4.850 4.700 4.765 35,671 -0.23(-4.51%)
Jan 07, 2022 5.070 5.070 4.900 4.990 6,448 +0.07(+1.42%)
Jan 06, 2022 5.050 5.050 4.900 4.920 39,382 -0.37(-7.06%)
Jan 05, 2022 5.360 5.500 5.294 5.294 15,403 -0.07(-1.23%)
Jan 04, 2022 5.500 5.500 5.300 5.360 9,163 -0.09(-1.65%)
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.