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

Itm Power Plc (OP: ITMPF )

0.7220 +0.0590 (+8.90%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 28, 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 31, 2023 0.7800 0.7800 0.7575 0.7800 3,002 +0.01(+1.64%)
Oct 30, 2023 0.7600 0.7743 0.7340 0.7674 35,133 -0.01(-1.72%)
Oct 27, 2023 0.7600 0.7808 0.7600 0.7808 3,350 +0.03(+3.61%)
Oct 26, 2023 0.7500 0.7725 0.7500 0.7536 6,100 -0.01(-1.85%)
Oct 25, 2023 0.7678 0.7678 0.7678 0.7678 118 -0.05(-6.37%)
Oct 24, 2023 0.8181 0.8251 0.8181 0.8200 2,600 -0.01(-0.62%)
Oct 23, 2023 0.8030 0.8300 0.7928 0.8251 403,259 +0.06(+7.55%)
Oct 20, 2023 0.8411 0.8411 0.7672 0.7672 5,176 -0.07(-8.73%)
Oct 19, 2023 0.8866 0.8866 0.8406 0.8406 747 -0.04(-4.81%)
Oct 18, 2023 0.8831 0.8831 0.8831 0.8831 1,000 +0.01(+1.51%)
Oct 17, 2023 0.8700 0.8700 0.8700 0.8700 9,730 +0.01(+1.64%)
Oct 16, 2023 0.8572 0.8572 0.8560 0.8560 839 +0.04(+4.26%)
Oct 13, 2023 0.8200 0.8300 0.8000 0.8210 61,896 -0.03(-3.05%)
Oct 12, 2023 0.8468 0.8468 0.8468 0.8468 100 -0.03(-2.91%)
Oct 11, 2023 0.8872 0.8874 0.8722 0.8722 2,201 -0.02(-1.71%)
Oct 10, 2023 0.8510 0.8874 0.8510 0.8874 260 +0.00(+0.20%)
Oct 09, 2023 0.8856 0.8856 0.8856 0.8856 115 -0.05(-5.57%)
Oct 05, 2023 0.9378 0 +0.07(+8.57%)
Oct 04, 2023 0.8700 0.8863 0.8638 0.8638 5,200 -0.00(-0.43%)
Oct 03, 2023 0.8460 0.8675 0.8460 0.8675 1,100 -0.02(-1.82%)
Oct 02, 2023 0.9001 0.9001 0.8836 0.8836 1,719 -0.02(-1.82%)
Sep 29, 2023 0.9300 0.9300 0.9000 0.9000 30,300 +0.01(+1.36%)
Sep 28, 2023 0.9060 0.9060 0.8879 0.8879 2,250 -0.02(-2.43%)
Sep 27, 2023 0.9160 0.9160 0.8900 0.9100 17,737 +0.01(+1.01%)
Sep 26, 2023 0.9100 0.9100 0.8901 0.9009 7,110 -0.04(-4.59%)
Sep 25, 2023 0.9747 0.9747 0.9286 0.9442 2,801 -0.05(-4.66%)
Sep 21, 2023 0.9903 0 +0.02(+2.55%)
Sep 20, 2023 1.009 1.030 0.9657 0.9657 28,750 -0.00(-0.44%)
Sep 19, 2023 0.9400 0.9800 0.9400 0.9700 15,790 +0.00(+0.00%)
Sep 18, 2023 0.9620 1.000 0.9620 0.9700 15,579 -0.08(-7.62%)
Sep 15, 2023 1.000 1.050 1.000 1.050 13,476 +0.05(+5.00%)
Sep 14, 2023 1.000 1.000 1.000 1.000 21,820 +0.02(+2.04%)
Sep 13, 2023 0.9600 0.9875 0.9600 0.9800 35,400 +0.02(+1.55%)
Sep 12, 2023 0.9595 0.9650 0.9595 0.9650 851 +0.00(+0.00%)
Sep 11, 2023 0.9842 0.9842 0.9650 0.9650 2,351 -0.03(-3.31%)
Sep 08, 2023 0.9908 0.9980 0.9800 0.9980 3,999 -0.05(-4.95%)
Sep 06, 2023 1.050 0 -0.01(-0.94%)
Sep 05, 2023 1.000 1.060 1.000 1.060 9,540 +0.02(+1.73%)
Sep 01, 2023 1.096 1.140 1.042 1.042 37,560 -0.12(-10.17%)
Aug 31, 2023 1.125 1.160 1.080 1.160 4,279 +0.06(+5.26%)
Aug 30, 2023 1.125 1.125 1.083 1.102 665 -0.02(-1.61%)
Aug 29, 2023 1.098 1.120 1.090 1.120 9,245 +0.01(+0.90%)
Aug 28, 2023 1.106 1.110 1.070 1.110 9,066 -0.04(-3.48%)
Aug 25, 2023 1.146 1.150 1.100 1.150 12,275 -0.05(-4.17%)
Aug 23, 2023 1.200 65 +0.02(+1.69%)
Aug 22, 2023 1.120 1.180 1.120 1.180 1,628 +0.01(+0.85%)
Aug 21, 2023 1.168 1.170 1.160 1.170 5,418 -0.01(-1.02%)
Aug 18, 2023 1.080 1.182 1.080 1.182 2,138 +0.03(+2.34%)
Aug 17, 2023 1.155 1.155 1.141 1.155 1,500 +0.04(+4.05%)
Aug 16, 2023 1.050 1.110 1.050 1.110 8,800 -0.09(-7.50%)
Aug 14, 2023 1.200 30 -0.01(-0.41%)
Aug 11, 2023 1.200 1.205 1.170 1.205 5,150 -0.00(-0.41%)
Aug 10, 2023 1.210 1.280 1.170 1.210 4,253 -0.00(-0.17%)
Aug 09, 2023 1.180 1.212 1.180 1.212 6,516 +0.07(+6.32%)
Aug 08, 2023 1.090 1.140 1.090 1.140 14,484 +0.00(+0.44%)
Aug 07, 2023 1.150 1.150 1.113 1.135 38,837 -0.00(-0.09%)
Aug 04, 2023 1.170 1.175 1.120 1.136 6,247 -0.01(-1.22%)
Aug 03, 2023 1.145 1.170 1.145 1.150 2,030 +0.00(+0.00%)
Aug 02, 2023 1.120 1.168 1.120 1.150 3,801 -0.01(-0.86%)
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.