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

Itm Power Plc (OP: ITMPF )

0.6630 +0.0014 (+0.21%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 24, 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 (%)
Oct 30, 2020 2.920 3.000 2.920 3.000 13,000 +0.00(+0.00%)
Oct 29, 2020 2.940 3.000 2.940 3.000 6,144 +0.06(+2.04%)
Oct 28, 2020 3.100 3.130 2.880 2.940 63,794 -0.37(-11.18%)
Oct 27, 2020 3.260 3.350 3.250 3.310 11,619 +0.02(+0.61%)
Oct 26, 2020 3.446 3.470 3.275 3.290 9,379 -0.21(-5.87%)
Oct 23, 2020 3.518 3.550 3.450 3.495 26,300 +0.11(+3.16%)
Oct 22, 2020 3.470 3.470 3.350 3.388 3,841 +0.04(+1.26%)
Oct 21, 2020 3.410 3.470 3.250 3.346 28,044 -0.11(-3.29%)
Oct 20, 2020 3.415 3.520 3.320 3.460 20,759 -0.12(-3.35%)
Oct 19, 2020 3.510 3.630 3.510 3.580 15,909 -0.00(-0.06%)
Oct 16, 2020 3.600 3.650 3.510 3.582 10,500 -0.02(-0.50%)
Oct 15, 2020 3.730 3.730 3.510 3.600 19,921 -0.25(-6.49%)
Oct 14, 2020 3.835 3.850 3.726 3.850 12,446 -0.06(-1.53%)
Oct 13, 2020 3.830 3.930 3.750 3.910 30,140 -0.14(-3.41%)
Oct 12, 2020 3.880 4.100 3.880 4.048 62,053 +0.25(+6.53%)
Oct 09, 2020 3.890 3.900 3.710 3.800 13,000 -0.13(-3.36%)
Oct 08, 2020 3.980 4.000 3.814 3.932 21,156 -0.06(-1.50%)
Oct 07, 2020 3.950 4.000 3.940 3.992 20,995 +0.15(+3.85%)
Oct 06, 2020 3.900 3.950 3.700 3.844 24,498 -0.05(-1.18%)
Oct 05, 2020 3.734 3.890 3.700 3.890 29,847 +0.14(+3.73%)
Oct 02, 2020 3.580 3.810 3.580 3.750 26,600 +0.07(+1.90%)
Oct 01, 2020 3.500 3.700 3.500 3.680 23,797 +0.23(+6.67%)
Sep 30, 2020 3.340 3.500 3.320 3.450 36,724 +0.00(+0.00%)
Sep 29, 2020 3.380 3.450 3.330 3.450 3,935 +0.05(+1.47%)
Sep 28, 2020 3.300 3.400 3.230 3.400 3,823 +0.10(+3.03%)
Sep 25, 2020 3.250 3.300 3.175 3.300 3,100 +0.08(+2.48%)
Sep 24, 2020 3.370 3.370 3.220 3.220 1,705 -0.18(-5.29%)
Sep 23, 2020 3.570 3.570 3.100 3.400 6,556 -0.10(-2.86%)
Sep 22, 2020 3.450 3.500 3.300 3.500 7,811 +0.02(+0.57%)
Sep 21, 2020 3.440 3.480 3.250 3.480 4,505 -0.03(-0.85%)
Sep 18, 2020 3.500 3.600 3.500 3.510 35,800 +0.08(+2.33%)
Sep 17, 2020 3.500 3.600 3.430 3.430 15,107 -0.07(-2.00%)
Sep 16, 2020 3.450 3.500 3.300 3.500 6,050 +0.40(+12.90%)
Sep 15, 2020 3.150 3.200 3.050 3.100 14,392 -0.20(-6.06%)
Sep 14, 2020 3.200 3.300 3.100 3.300 5,804 +0.10(+3.12%)
Sep 11, 2020 3.400 3.400 3.200 3.200 3,200 -0.30(-8.57%)
Sep 10, 2020 3.300 3.500 3.300 3.500 5,145 +0.00(+0.00%)
Sep 09, 2020 3.450 3.500 3.300 3.500 2,602 +0.02(+0.57%)
Sep 08, 2020 3.400 3.480 3.250 3.480 2,543 -0.02(-0.57%)
Sep 04, 2020 3.400 3.500 3.350 3.500 35,300 -0.40(-10.26%)
Sep 03, 2020 3.860 3.980 3.300 3.900 8,988 +0.05(+1.30%)
Sep 02, 2020 3.850 3.850 3.650 3.850 26,431 -0.05(-1.28%)
Sep 01, 2020 3.800 3.900 3.800 3.900 7,282 +0.10(+2.63%)
Aug 31, 2020 3.800 3.800 3.800 3.800 2,945 +0.00(+0.00%)
Aug 28, 2020 3.800 3.800 3.600 3.800 3,500 +0.05(+1.33%)
Aug 27, 2020 3.700 3.830 3.700 3.750 12,100 -0.10(-2.60%)
Aug 26, 2020 3.750 3.850 3.650 3.850 13,620 -0.05(-1.28%)
Aug 25, 2020 3.900 3.900 3.550 3.900 3,162 +0.30(+8.33%)
Aug 24, 2020 3.600 3.600 3.600 100 +0.00(+0.00%)
Aug 21, 2020 3.800 3.800 3.600 3.600 3,100 -0.20(-5.26%)
Aug 20, 2020 3.700 3.800 3.570 3.800 1,464 +0.10(+2.70%)
Aug 19, 2020 3.830 3.900 3.700 3.700 7,461 -0.15(-3.90%)
Aug 18, 2020 3.600 3.850 3.600 3.850 3,000 +0.30(+8.45%)
Aug 17, 2020 3.550 4.000 3.300 3.550 26,635 -0.06(-1.66%)
Aug 14, 2020 4.000 4.000 3.400 3.610 12,400 -0.26(-6.72%)
Aug 13, 2020 3.650 4.000 3.550 3.870 5,050 +0.21(+5.74%)
Aug 12, 2020 3.620 4.000 3.200 3.660 2,111 +0.16(+4.57%)
Aug 11, 2020 3.900 4.000 3.500 3.500 4,516 +0.00(+0.00%)
Aug 10, 2020 3.700 3.900 3.250 3.500 22,500 -0.10(-2.78%)
Aug 07, 2020 3.900 3.900 3.580 3.600 7,800 +0.15(+4.35%)
Aug 06, 2020 3.450 3.810 3.300 3.450 7,167 -0.42(-10.85%)
Aug 05, 2020 3.200 3.900 3.200 3.870 25,477 +0.50(+14.84%)
Aug 04, 2020 3.370 3.370 3.370 3.370 100 +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.