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 (%)
Feb 28, 2023 1.140 1.200 1.121 1.184 9,749 -0.02(-1.33%)
Feb 27, 2023 1.210 1.210 1.150 1.200 8,542 +0.04(+3.45%)
Feb 24, 2023 1.180 1.180 1.100 1.160 2,370 -0.02(-1.69%)
Feb 23, 2023 1.159 1.180 1.150 1.180 3,400 +0.00(+0.00%)
Feb 22, 2023 1.150 1.180 1.150 1.180 1,360 -0.02(-1.67%)
Feb 21, 2023 1.200 1.200 1.180 1.200 5,070 -0.07(-5.51%)
Feb 17, 2023 1.200 1.270 1.200 1.270 1,101 +0.01(+0.95%)
Feb 16, 2023 1.256 1.290 1.245 1.258 28,156 +0.03(+2.44%)
Feb 15, 2023 1.206 1.228 1.200 1.228 6,296 +0.02(+1.32%)
Feb 14, 2023 1.232 1.236 1.210 1.212 11,319 -0.05(-3.81%)
Feb 13, 2023 1.330 1.350 1.230 1.260 2,600 +0.01(+0.80%)
Feb 10, 2023 1.295 1.300 1.250 1.250 3,550 -0.17(-11.97%)
Feb 09, 2023 1.450 1.450 1.310 1.420 5,547 -0.01(-0.87%)
Feb 08, 2023 1.450 1.450 1.380 1.433 37,267 +0.06(+4.18%)
Feb 07, 2023 1.330 1.400 1.330 1.375 9,645 +0.02(+1.85%)
Feb 06, 2023 1.330 1.380 1.330 1.350 9,688 +0.02(+1.50%)
Feb 03, 2023 1.400 1.440 1.330 1.330 7,308 -0.02(-1.48%)
Feb 02, 2023 1.440 1.470 1.350 1.350 19,460 +0.05(+3.85%)
Feb 01, 2023 1.250 1.340 1.250 1.300 5,825 +0.06(+5.26%)
Jan 31, 2023 1.180 1.250 1.180 1.235 43,692 +0.12(+11.26%)
Jan 30, 2023 1.080 1.110 1.001 1.110 7,000 +0.03(+2.78%)
Jan 27, 2023 1.060 1.080 1.060 1.080 1,460 +0.00(+0.32%)
Jan 26, 2023 1.000 1.110 1.000 1.077 3,000 +0.03(+2.53%)
Jan 25, 2023 1.050 1.090 1.040 1.050 6,655 -0.07(-6.25%)
Jan 24, 2023 1.120 1.120 1.120 1.120 228 +0.01(+0.90%)
Jan 23, 2023 1.090 1.110 1.075 1.110 1,295 +0.03(+2.78%)
Jan 20, 2023 1.030 1.083 1.030 1.080 5,650 +0.05(+4.85%)
Jan 19, 2023 1.097 1.097 1.030 1.030 29,500 -0.03(-2.83%)
Jan 18, 2023 1.120 1.120 1.060 1.060 901 -0.10(-8.50%)
Jan 17, 2023 1.140 1.159 1.080 1.159 27,895 -0.08(-6.42%)
Jan 13, 2023 1.200 1.250 1.200 1.238 19,059 +0.08(+6.72%)
Jan 12, 2023 1.175 1.190 1.160 1.160 2,530 +0.00(+0.00%)
Jan 11, 2023 1.170 1.180 1.160 1.160 900 +0.00(+0.00%)
Jan 10, 2023 1.155 1.200 1.155 1.160 14,896 -0.01(-0.85%)
Jan 09, 2023 1.200 1.220 1.170 1.170 4,105 -0.03(-2.50%)
Jan 06, 2023 1.200 1.200 1.171 1.200 6,300 +0.02(+1.69%)
Jan 05, 2023 1.140 1.180 1.140 1.180 1,400 -0.02(-1.67%)
Jan 04, 2023 1.200 1.220 1.200 1.200 650 -0.02(-1.64%)
Jan 03, 2023 1.150 1.220 1.090 1.220 7,200 +0.06(+5.17%)
Dec 30, 2022 1.020 1.160 1.020 1.160 40,949 +0.06(+5.31%)
Dec 29, 2022 1.092 1.140 1.080 1.101 14,842 +0.03(+2.94%)
Dec 28, 2022 1.000 1.100 1.000 1.070 11,628 +0.03(+2.88%)
Dec 27, 2022 0.9762 1.100 0.9762 1.040 18,250 +0.04(+4.00%)
Dec 23, 2022 1.002 1.025 1.000 1.000 2,082 -0.10(-9.09%)
Dec 22, 2022 1.020 1.100 1.020 1.100 4,635 -0.05(-4.35%)
Dec 21, 2022 1.140 1.180 1.108 1.150 11,900 +0.05(+4.54%)
Dec 20, 2022 1.136 1.140 1.100 1.100 6,305 -0.08(-6.77%)
Dec 19, 2022 1.130 1.180 1.130 1.180 319 +0.02(+1.86%)
Dec 16, 2022 1.080 1.175 1.080 1.159 3,900 +0.01(+0.52%)
Dec 15, 2022 1.148 1.164 1.120 1.153 3,849 -0.02(-1.91%)
Dec 14, 2022 1.200 1.200 1.175 1.175 3,060 -0.04(-3.69%)
Dec 13, 2022 1.200 1.220 1.185 1.220 5,000 +0.11(+9.91%)
Dec 12, 2022 1.110 1.144 1.100 1.110 8,359 -0.03(-2.42%)
Dec 09, 2022 1.080 1.155 1.080 1.137 9,485 +0.02(+1.56%)
Dec 08, 2022 1.120 1.148 1.110 1.120 4,900 +0.02(+1.82%)
Dec 07, 2022 1.160 1.160 1.060 1.100 4,200 -0.11(-9.09%)
Dec 06, 2022 1.220 1.250 1.210 1.210 7,742 -0.03(-2.42%)
Dec 05, 2022 1.210 1.240 1.180 1.240 3,760 +0.07(+5.98%)
Dec 02, 2022 1.300 1.300 1.170 1.170 18,847 -0.11(-8.59%)
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.