Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itm Power Plc (OP: ITMPF )

0.6694 -0.0117 (-1.72%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 12, 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 (%)
Jul 31, 2020 3.690 3.690 3.060 3.360 8,100 +0.08(+2.44%)
Jul 30, 2020 3.330 3.800 3.280 3.280 7,542 -0.62(-15.90%)
Jul 29, 2020 3.400 3.900 3.300 3.900 40,545 +0.50(+14.71%)
Jul 28, 2020 3.300 3.900 3.060 3.400 17,284 -0.50(-12.82%)
Jul 27, 2020 3.890 4.000 3.600 3.900 11,052 -0.10(-2.50%)
Jul 24, 2020 3.060 4.000 2.991 4.000 17,100 +0.68(+20.48%)
Jul 23, 2020 3.250 3.540 3.150 3.320 6,888 -0.18(-5.14%)
Jul 22, 2020 3.610 3.700 3.350 3.500 25,001 -0.30(-7.89%)
Jul 21, 2020 3.700 4.200 3.500 3.800 18,329 -0.10(-2.56%)
Jul 20, 2020 3.870 3.990 3.870 3.900 25,845 +0.15(+4.00%)
Jul 17, 2020 4.100 4.100 3.750 3.750 3,300 -0.15(-3.85%)
Jul 16, 2020 3.960 4.400 3.770 3.900 36,155 -0.29(-6.92%)
Jul 15, 2020 3.980 4.190 3.850 4.190 8,461 -0.01(-0.24%)
Jul 14, 2020 4.090 4.300 3.800 4.200 20,166 +0.11(+2.69%)
Jul 13, 2020 4.000 4.300 4.000 4.090 80,068 +0.19(+4.87%)
Jul 10, 2020 3.920 3.920 3.800 3.900 6,500 +0.00(+0.00%)
Jul 09, 2020 4.100 4.250 3.650 3.900 24,004 -0.06(-1.52%)
Jul 08, 2020 3.800 4.000 3.650 3.960 6,664 +0.14(+3.66%)
Jul 07, 2020 3.600 4.100 3.600 3.820 14,497 -0.18(-4.50%)
Jul 06, 2020 3.670 4.000 3.630 4.000 10,118 +0.41(+11.42%)
Jul 02, 2020 3.250 3.610 3.250 3.590 6,400 +0.04(+1.13%)
Jul 01, 2020 4.000 4.000 3.000 3.550 27,386 -0.45(-11.25%)
Jun 30, 2020 3.420 4.000 3.120 4.000 9,763 +0.45(+12.68%)
Jun 29, 2020 3.200 3.550 3.200 3.550 7,902 +0.45(+14.52%)
Jun 26, 2020 3.250 3.550 3.100 3.100 2,700 +0.10(+3.33%)
Jun 25, 2020 3.150 3.200 3.000 3.000 5,104 -0.34(-10.18%)
Jun 24, 2020 3.320 3.600 3.150 3.340 6,295 -0.31(-8.49%)
Jun 23, 2020 3.520 3.700 3.100 3.650 29,478 +0.55(+17.74%)
Jun 22, 2020 3.130 3.150 2.950 3.100 37,859 -0.50(-13.89%)
Jun 19, 2020 3.550 3.600 3.520 3.600 8,500 +0.00(+0.00%)
Jun 18, 2020 3.630 3.720 3.500 3.600 16,100 -0.50(-12.20%)
Jun 17, 2020 4.100 4.100 4.100 50 +0.00(+0.00%)
Jun 16, 2020 4.070 4.100 3.900 4.100 2,251 +0.32(+8.47%)
Jun 15, 2020 3.810 3.950 3.640 3.780 36,408 -0.20(-5.03%)
Jun 12, 2020 3.900 3.980 3.750 3.980 44,000 +0.36(+9.94%)
Jun 11, 2020 4.020 4.100 3.550 3.620 32,110 -0.68(-15.81%)
Jun 10, 2020 3.970 4.400 3.820 4.300 115,137 +0.75(+21.13%)
Jun 09, 2020 3.480 3.600 3.400 3.550 34,390 -0.25(-6.58%)
Jun 08, 2020 3.651 4.120 3.550 3.800 26,885 -0.80(-17.39%)
Jun 05, 2020 4.600 4.660 4.500 4.600 10,200 -0.01(-0.22%)
Jun 04, 2020 4.350 4.650 4.350 4.610 37,093 +0.36(+8.47%)
Jun 03, 2020 4.400 4.640 4.250 4.250 9,565 +0.14(+3.41%)
Jun 02, 2020 4.100 4.110 3.990 4.110 22,283 +0.21(+5.38%)
Jun 01, 2020 3.730 3.950 3.730 3.900 3,710 +0.30(+8.33%)
May 29, 2020 3.600 3.660 3.590 3.600 5,600 -0.20(-5.26%)
May 28, 2020 3.530 3.820 3.530 3.800 24,628 +0.50(+15.15%)
May 27, 2020 3.530 3.530 3.300 3.300 11,878 -0.29(-8.08%)
May 26, 2020 3.200 3.590 3.200 3.590 25,865 +0.73(+25.52%)
May 22, 2020 2.860 2.860 2.860 2.860 200 +0.11(+4.00%)
May 21, 2020 2.800 2.800 2.750 2.750 5,637 -0.05(-1.79%)
May 20, 2020 2.800 2.800 2.800 2.800 5,000 -0.11(-3.78%)
May 19, 2020 2.650 2.950 2.650 2.910 2,397 +0.41(+16.40%)
May 18, 2020 2.500 2.500 2.500 2.500 1,318 +0.00(+0.00%)
May 15, 2020 2.500 2.500 2.500 2.500 10,300 +0.20(+8.70%)
May 14, 2020 2.300 2.300 2.300 2.300 1,927 -0.14(-5.74%)
May 13, 2020 2.440 2.440 2.440 2.440 7,366 +0.31(+14.55%)
May 12, 2020 2.130 2.130 2.130 2.130 32,610 +0.09(+4.41%)
May 11, 2020 2.103 2.150 2.040 2.040 25,673 +0.07(+3.55%)
May 08, 2020 1.970 1.970 1.970 1.970 1,000 +0.01(+0.51%)
May 07, 2020 2.100 2.100 1.960 1.960 6,200 -0.09(-4.39%)
May 06, 2020 2.050 2.050 2.000 2.050 4,450 +0.05(+2.50%)
May 05, 2020 2.000 2.000 2.000 2.000 575 +0.20(+11.11%)
May 04, 2020 1.800 1.800 1.800 5,000 +0.00(+0.00%)
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.