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

Itm Power Plc (OP: ITMPF )

0.7100 -0.0100 (-1.39%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 20, 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 (%)
May 31, 2022 3.820 3.900 3.800 3.800 4,930 -0.19(-4.76%)
May 27, 2022 3.810 3.990 3.810 3.990 3,750 +0.18(+4.72%)
May 26, 2022 3.790 3.810 3.750 3.810 1,400 +0.13(+3.53%)
May 25, 2022 3.806 3.806 3.636 3.680 5,745 -0.32(-8.00%)
May 24, 2022 4.090 4.140 3.900 4.000 2,201 +0.02(+0.38%)
May 23, 2022 3.936 4.028 3.936 3.985 3,200 +0.03(+0.89%)
May 20, 2022 3.960 3.960 3.860 3.950 1,105 +0.05(+1.27%)
May 19, 2022 3.750 3.901 3.750 3.901 2,504 +0.18(+4.71%)
May 18, 2022 3.700 3.750 3.610 3.725 6,787 +0.12(+3.47%)
May 17, 2022 3.630 3.630 3.550 3.600 1,768 +0.10(+2.86%)
May 16, 2022 3.522 3.600 3.500 3.500 1,833 +0.20(+6.06%)
May 13, 2022 3.445 3.520 3.300 3.300 2,140 +0.07(+2.33%)
May 12, 2022 3.250 3.295 3.030 3.225 12,389 -0.17(-5.15%)
May 11, 2022 3.500 3.600 3.400 3.400 6,149 +0.09(+2.72%)
May 10, 2022 3.400 3.420 3.310 3.310 2,101 -0.09(-2.65%)
May 09, 2022 3.600 3.660 3.400 3.400 21,395 -0.34(-8.99%)
May 06, 2022 3.790 3.795 3.680 3.736 3,830 -0.05(-1.42%)
May 05, 2022 3.830 4.080 3.790 3.790 4,155 -0.16(-4.05%)
May 04, 2022 4.120 4.120 3.950 3.950 5,750 -0.05(-1.25%)
May 03, 2022 4.025 4.030 4.000 4.000 2,635 +0.05(+1.27%)
May 02, 2022 3.950 3.950 3.950 3.950 414 -0.25(-5.95%)
Apr 29, 2022 4.150 4.200 4.120 4.200 2,384 +0.17(+4.22%)
Apr 28, 2022 3.945 4.060 3.870 4.030 12,687 -0.06(-1.42%)
Apr 27, 2022 4.050 4.088 4.005 4.088 5,720 +0.14(+3.49%)
Apr 26, 2022 4.050 4.050 3.929 3.950 5,585 -0.25(-5.95%)
Apr 25, 2022 4.046 4.200 4.046 4.200 1,648 -0.10(-2.44%)
Apr 22, 2022 4.290 4.384 4.210 4.305 7,887 +0.04(+0.82%)
Apr 21, 2022 4.740 4.740 4.270 4.270 21,164 -0.55(-11.41%)
Apr 20, 2022 4.874 4.880 4.750 4.820 3,464 +0.17(+3.66%)
Apr 19, 2022 4.500 4.718 4.500 4.650 3,184 +0.07(+1.53%)
Apr 18, 2022 4.500 4.580 4.500 4.580 3,355 +0.00(+0.00%)
Apr 14, 2022 4.560 4.682 4.555 4.580 2,180 +0.01(+0.33%)
Apr 13, 2022 4.450 4.600 4.450 4.565 9,764 -0.03(-0.76%)
Apr 12, 2022 4.560 4.620 4.457 4.600 1,425 -0.01(-0.11%)
Apr 11, 2022 4.680 4.680 4.570 4.605 6,900 -0.00(-0.07%)
Apr 08, 2022 4.770 4.780 4.560 4.608 2,837 -0.12(-2.46%)
Apr 07, 2022 4.755 4.950 4.550 4.724 15,109 -0.08(-1.67%)
Apr 06, 2022 4.620 4.810 4.550 4.804 12,448 -0.20(-4.07%)
Apr 05, 2022 5.050 5.160 4.985 5.008 6,745 +0.24(+5.10%)
Apr 04, 2022 4.750 4.900 4.750 4.765 15,727 +0.06(+1.21%)
Apr 01, 2022 4.580 4.780 4.580 4.708 4,386 -0.00(-0.10%)
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%)
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.