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 (%)
Nov 30, 2022 1.182 1.250 1.180 1.210 28,604 +0.03(+2.37%)
Nov 29, 2022 1.220 1.220 1.182 1.182 5,090 -0.05(-3.90%)
Nov 28, 2022 1.190 1.270 1.190 1.230 19,246 +0.04(+3.36%)
Nov 25, 2022 1.170 1.194 1.120 1.190 7,800 +0.04(+3.57%)
Nov 23, 2022 1.120 1.152 1.120 1.149 10,477 +0.10(+9.43%)
Nov 22, 2022 1.010 1.087 1.010 1.050 12,185 +0.11(+11.58%)
Nov 21, 2022 1.000 1.040 0.9236 0.9410 26,675 -0.07(-6.83%)
Nov 18, 2022 1.076 1.076 1.010 1.010 4,418 -0.09(-8.18%)
Nov 17, 2022 1.026 1.100 1.026 1.100 7,675 -0.07(-5.98%)
Nov 16, 2022 1.100 1.170 1.080 1.170 8,301 -0.03(-2.50%)
Nov 15, 2022 1.200 1.200 1.180 1.200 4,917 -0.02(-1.60%)
Nov 14, 2022 1.200 1.230 1.170 1.220 27,315 +0.01(+1.12%)
Nov 11, 2022 1.090 1.260 1.090 1.206 9,810 -0.04(-3.52%)
Nov 10, 2022 1.100 1.250 1.080 1.250 13,491 +0.26(+26.45%)
Nov 09, 2022 1.050 1.060 0.9885 0.9885 10,950 -0.11(-10.14%)
Nov 08, 2022 1.020 1.100 1.012 1.100 10,900 +0.09(+8.86%)
Nov 07, 2022 1.024 1.034 0.9900 1.010 22,412 +0.04(+4.44%)
Nov 04, 2022 0.9600 0.9750 0.9410 0.9675 5,809 +0.02(+2.44%)
Nov 03, 2022 0.9523 0.9900 0.9200 0.9445 9,345 +0.00(+0.48%)
Nov 02, 2022 1.010 1.040 0.9400 0.9400 9,426 -0.10(-10.05%)
Nov 01, 2022 1.035 1.070 0.9900 1.045 3,906 +0.11(+12.09%)
Oct 31, 2022 0.9228 0.9523 0.9049 0.9323 8,898 -0.00(-0.24%)
Oct 28, 2022 0.9180 0.9400 0.8408 0.9345 69,854 -0.06(-5.61%)
Oct 27, 2022 0.9440 1.020 0.9180 0.9900 46,106 -0.23(-18.85%)
Oct 26, 2022 1.148 1.220 1.148 1.220 31,203 +0.10(+8.54%)
Oct 25, 2022 1.040 1.124 1.034 1.124 24,703 +0.07(+6.44%)
Oct 24, 2022 1.057 1.060 1.056 1.056 1,820 -0.01(-1.31%)
Oct 21, 2022 1.065 1.074 0.9844 1.070 6,200 +0.00(+0.00%)
Oct 20, 2022 1.070 1.070 1.070 1.070 327 -0.01(-0.93%)
Oct 19, 2022 1.060 1.090 1.060 1.080 5,530 -0.04(-3.57%)
Oct 18, 2022 1.124 1.140 1.100 1.120 57,923 +0.07(+6.46%)
Oct 17, 2022 1.020 1.090 1.016 1.052 9,200 +0.02(+1.64%)
Oct 14, 2022 1.050 1.050 1.035 1.035 6,910 -0.02(-1.43%)
Oct 13, 2022 1.000 1.050 1.000 1.050 34,112 +0.05(+5.00%)
Oct 12, 2022 1.018 1.050 0.9710 1.000 23,715 -0.07(-6.54%)
Oct 11, 2022 1.094 1.150 1.070 1.070 20,105 +0.00(+0.00%)
Oct 10, 2022 1.110 1.140 1.070 1.070 8,777 -0.05(-4.46%)
Oct 07, 2022 1.170 1.170 1.120 1.120 2,892 -0.03(-2.61%)
Oct 06, 2022 1.170 1.170 1.150 1.150 14,846 -0.10(-7.63%)
Oct 05, 2022 1.240 1.250 1.200 1.245 37,025 -0.14(-10.43%)
Oct 04, 2022 1.210 1.390 1.210 1.390 21,660 +0.20(+16.82%)
Oct 03, 2022 1.146 1.220 1.100 1.190 8,517 +0.02(+1.53%)
Sep 30, 2022 1.150 1.190 1.122 1.172 12,500 -0.01(-1.10%)
Sep 29, 2022 1.121 1.200 1.105 1.185 13,100 -0.08(-6.69%)
Sep 28, 2022 1.218 1.270 1.218 1.270 2,816 +0.10(+8.55%)
Sep 27, 2022 1.260 1.280 1.170 1.170 15,501 -0.09(-7.14%)
Sep 26, 2022 1.122 1.260 1.122 1.260 7,089 +0.15(+13.51%)
Sep 23, 2022 1.080 1.159 1.080 1.110 36,937 -0.11(-9.02%)
Sep 22, 2022 1.202 1.250 1.200 1.220 3,900 -0.06(-4.68%)
Sep 21, 2022 1.290 1.300 1.240 1.280 14,536 +0.00(+0.38%)
Sep 20, 2022 1.260 1.288 1.210 1.275 11,831 -0.02(-1.54%)
Sep 19, 2022 1.340 1.340 1.250 1.295 763 +0.05(+4.24%)
Sep 16, 2022 1.290 1.337 1.242 1.242 18,521 -0.06(-4.44%)
Sep 15, 2022 1.316 1.350 1.250 1.300 31,444 -0.08(-5.80%)
Sep 14, 2022 1.340 1.400 1.290 1.380 90,857 -0.39(-22.03%)
Sep 13, 2022 1.788 1.850 1.770 1.770 8,810 -0.15(-7.57%)
Sep 12, 2022 1.900 1.915 1.860 1.915 12,011 -0.01(-0.78%)
Sep 09, 2022 1.900 1.980 1.900 1.930 20,254 +0.11(+6.04%)
Sep 08, 2022 1.830 1.860 1.812 1.820 4,006 -0.05(-2.93%)
Sep 07, 2022 1.820 1.875 1.760 1.875 15,966 -0.11(-5.78%)
Sep 06, 2022 2.002 2.002 1.950 1.990 19,238 -0.08(-3.86%)
Sep 02, 2022 2.120 2.120 2.070 2.070 6,528 -0.06(-2.59%)
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.