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 (%)
Dec 29, 2023 0.7956 0.7956 0.7149 0.7849 6,616 +0.02(+2.76%)
Dec 28, 2023 0.7700 0.7900 0.7295 0.7638 21,580 +0.00(+0.50%)
Dec 27, 2023 0.7600 0.7900 0.7600 0.7600 3,850 +0.02(+2.25%)
Dec 26, 2023 0.7000 0.7503 0.7000 0.7433 14,880 +0.00(+0.64%)
Dec 22, 2023 0.7500 0.7650 0.7300 0.7386 8,325 +0.00(+0.49%)
Dec 21, 2023 0.7380 0.7380 0.7300 0.7350 4,761 +0.01(+1.63%)
Dec 20, 2023 0.7730 0.7730 0.7200 0.7232 15,885 -0.05(-6.18%)
Dec 19, 2023 0.7570 0.7708 0.7385 0.7708 18,175 +0.05(+7.06%)
Dec 18, 2023 0.7413 0.7413 0.7000 0.7200 37,278 +0.03(+4.35%)
Dec 15, 2023 0.7389 0.7389 0.6900 0.6900 4,010 -0.02(-2.14%)
Dec 14, 2023 0.7002 0.7246 0.6700 0.7051 10,253 +0.07(+11.55%)
Dec 13, 2023 0.6309 0.6321 0.6200 0.6321 7,810 +0.00(+0.33%)
Dec 12, 2023 0.6500 0.6790 0.6199 0.6300 15,269 -0.03(-4.55%)
Dec 11, 2023 0.7000 0.7134 0.6312 0.6600 24,010 -0.07(-9.59%)
Dec 08, 2023 0.7000 0.7300 0.6800 0.7300 8,000 +0.03(+4.29%)
Dec 07, 2023 0.7000 0.7200 0.7000 0.7000 7,802 +0.00(+0.00%)
Dec 06, 2023 0.7475 0.7475 0.7000 0.7000 4,598 -0.07(-8.56%)
Dec 05, 2023 0.7800 0.7923 0.7284 0.7655 14,367 -0.01(-1.86%)
Dec 04, 2023 0.7466 0.8100 0.7466 0.7800 53,300 +0.15(+23.28%)
Dec 01, 2023 0.6468 0.6628 0.6154 0.6327 4,355 -0.05(-6.96%)
Nov 30, 2023 0.6800 0.6800 0.6800 0.6800 100 +0.02(+2.63%)
Nov 29, 2023 0.6555 0.6730 0.6487 0.6626 7,132 -0.01(-1.10%)
Nov 28, 2023 0.6700 0.6700 0.6576 0.6700 7,500 -0.01(-1.40%)
Nov 27, 2023 0.6650 0.6829 0.6650 0.6795 6,820 +0.04(+5.56%)
Nov 24, 2023 0.6435 0.6437 0.6435 0.6437 10,570 -0.04(-5.62%)
Nov 22, 2023 0.6600 0.6900 0.6600 0.6820 2,600 -0.02(-2.38%)
Nov 21, 2023 0.6899 0.6987 0.6899 0.6986 7,150 -0.06(-8.08%)
Nov 20, 2023 0.7009 0.7633 0.7009 0.7600 9,715 +0.10(+15.29%)
Nov 17, 2023 0.6599 0.6886 0.6592 0.6592 11,000 -0.04(-5.26%)
Nov 16, 2023 0.6958 0.7313 0.6958 0.6958 1,600 -0.05(-6.70%)
Nov 15, 2023 0.7434 0.7458 0.7434 0.7458 5,130 +0.04(+6.00%)
Nov 14, 2023 0.7031 0.7578 0.6936 0.7036 33,699 +0.01(+1.30%)
Nov 13, 2023 0.6765 0.7079 0.6605 0.6946 35,374 -0.05(-6.29%)
Nov 10, 2023 0.7097 0.7412 0.6950 0.7412 30,076 -0.02(-2.32%)
Nov 09, 2023 0.7409 0.7588 0.7400 0.7588 2,325 -0.01(-1.45%)
Nov 08, 2023 0.7734 0.7734 0.7700 0.7700 8,300 -0.03(-3.58%)
Nov 07, 2023 0.7800 0.7986 0.7800 0.7986 3,500 +0.01(+1.15%)
Nov 06, 2023 0.8060 0.8060 0.7895 0.7895 1,150 -0.02(-2.05%)
Nov 03, 2023 0.8200 0.8200 0.8000 0.8060 57,048 +0.04(+5.25%)
Nov 02, 2023 0.8010 0.8010 0.7658 0.7658 2,589 -0.02(-2.52%)
Nov 01, 2023 0.7856 0.8000 0.7798 0.7856 13,700 +0.01(+0.72%)
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%)
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.