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

Itm Power Plc (OP: ITMPF )

0.6616 -0.0669 (-9.18%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 23, 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 (%)
Apr 30, 2020 2.060 2.060 1.930 2.000 25,590 +0.15(+8.11%)
Apr 29, 2020 1.850 1.850 1.850 20 +0.00(+0.00%)
Apr 27, 2020 1.850 1.850 1.850 0 +0.05(+2.78%)
Apr 24, 2020 1.800 1.800 1.800 2,050 +0.00(+0.00%)
Apr 22, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 21, 2020 1.800 1.800 1.800 1.800 200 -0.08(-4.26%)
Apr 20, 2020 1.880 1.880 1.880 1.880 700 +0.00(+0.00%)
Apr 17, 2020 1.920 1.920 1.880 1.880 5,300 +0.18(+10.59%)
Apr 16, 2020 1.700 1.700 1.700 1.700 800 +0.05(+3.03%)
Apr 09, 2020 1.650 1.650 1.650 0 +0.15(+10.00%)
Apr 08, 2020 1.500 1.500 1.500 5 +0.00(+0.00%)
Apr 07, 2020 1.500 1.500 1.500 2 +0.00(+0.00%)
Apr 06, 2020 1.500 1.500 1.500 1.500 5,000 +0.13(+9.49%)
Apr 03, 2020 1.370 1.370 1.370 1.370 2,100 -0.03(-2.14%)
Mar 31, 2020 1.400 1.400 1.400 0 +0.27(+23.89%)
Mar 23, 2020 1.130 1.130 1.130 0 -0.06(-5.04%)
Mar 19, 2020 1.190 1.190 1.190 0 -0.01(-0.83%)
Mar 17, 2020 1.200 1.200 1.200 0 -0.15(-11.11%)
Mar 16, 2020 1.280 1.350 1.280 1.350 1,214 +0.01(+0.75%)
Mar 12, 2020 1.340 1.340 1.340 0 -0.26(-16.25%)
Mar 11, 2020 1.600 1.600 1.600 5 +0.00(+0.00%)
Mar 10, 2020 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
Mar 09, 2020 1.600 1.600 1.600 1.600 2,000 +0.05(+3.23%)
Mar 06, 2020 1.550 1.550 1.550 1.550 500 -0.30(-16.22%)
Mar 05, 2020 1.740 1.850 1.740 1.850 7,960 -0.15(-7.50%)
Mar 04, 2020 2.000 2.000 2.000 2.000 1,319 -0.09(-4.31%)
Mar 03, 2020 2.000 2.140 1.981 2.090 11,400 +0.34(+19.43%)
Mar 02, 2020 1.500 1.750 1.500 1.750 5,785 +0.44(+33.59%)
Feb 28, 2020 1.330 1.330 1.310 1.310 1,300 -0.10(-7.09%)
Feb 27, 2020 1.450 1.450 1.400 1.410 4,100 -0.19(-11.88%)
Feb 26, 2020 1.600 1.600 1.600 1.600 2,790 -0.03(-1.84%)
Feb 25, 2020 1.790 1.800 1.630 1.630 4,131 +0.08(+5.16%)
Feb 24, 2020 1.750 1.750 1.550 1.550 1,912 -0.33(-17.55%)
Feb 21, 2020 1.900 1.900 1.880 1.880 4,500 -0.14(-6.84%)
Feb 20, 2020 2.000 2.018 2.000 2.018 7,540 -0.06(-2.98%)
Feb 19, 2020 2.100 2.100 2.080 2.080 7,520 +0.03(+1.46%)
Feb 18, 2020 1.940 2.120 1.920 2.050 4,630 +0.13(+6.77%)
Feb 14, 2020 1.920 2.050 1.920 1.920 8,000 +0.07(+3.78%)
Feb 13, 2020 1.920 1.920 1.850 1.850 13,215 -0.09(-4.64%)
Feb 12, 2020 1.940 1.950 1.940 1.940 5,312 -0.16(-7.62%)
Feb 11, 2020 2.100 2.100 2.100 2.100 700 +0.45(+27.27%)
Feb 07, 2020 1.650 1.650 1.650 0 +0.03(+1.85%)
Feb 06, 2020 1.590 1.620 1.590 1.620 3,600 +0.12(+8.00%)
Feb 05, 2020 1.490 1.500 1.490 1.500 10,750 +0.03(+2.04%)
Feb 04, 2020 1.470 1.470 1.470 1.470 1,150 -0.01(-0.68%)
Feb 03, 2020 1.480 1.480 1.480 10 +0.00(+0.00%)
Jan 31, 2020 1.480 1.480 1.480 1.480 1,000 +0.13(+9.63%)
Jan 29, 2020 1.350 1.350 1.350 0 +0.05(+3.85%)
Jan 28, 2020 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jan 27, 2020 1.310 1.407 1.300 1.300 4,524 -0.16(-10.96%)
Jan 24, 2020 1.360 1.460 1.360 1.460 5,500 +0.12(+8.96%)
Jan 23, 2020 1.390 1.390 1.340 1.340 3,697 -0.09(-6.29%)
Jan 22, 2020 1.420 1.430 1.420 1.430 1,105 -0.03(-2.05%)
Jan 21, 2020 1.470 1.520 1.460 1.460 6,050 -0.06(-3.95%)
Jan 17, 2020 1.520 1.520 1.520 1.520 5,500 -0.06(-3.80%)
Jan 16, 2020 1.580 1.580 1.580 1.580 144 +0.18(+13.04%)
Jan 15, 2020 1.360 1.398 1.360 1.398 7,000 +0.05(+3.53%)
Jan 14, 2020 1.350 1.400 1.350 1.350 8,515 -0.05(-3.57%)
Jan 13, 2020 1.400 1.400 1.400 1.400 1,030 +0.13(+10.28%)
Jan 09, 2020 1.270 1.270 1.270 0 +0.20(+18.64%)
Jan 07, 2020 1.070 1.070 1.070 0 +0.02(+1.90%)
Jan 06, 2020 1.050 1.050 1.050 1.050 2,000 -0.02(-2.33%)
Jan 03, 2020 1.075 1.075 1.075 1.075 4,000 +0.17(+19.44%)
Dec 24, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 20, 2019 0.9000 0.9000 0.9000 0 -0.01(-0.85%)
Dec 19, 2019 0.9077 0.9077 0.9077 31 +0.00(+0.00%)
Dec 18, 2019 0.9077 0.9077 0.9077 0.9077 140 +0.01(+0.86%)
Dec 17, 2019 0.9000 0.9000 0.9000 0.9000 6,300 +0.09(+11.11%)
Dec 10, 2019 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Dec 09, 2019 0.8160 0.8600 0.8160 0.8200 3,119 -0.02(-2.38%)
Dec 06, 2019 0.8500 0.8550 0.8200 0.8400 4,600 +0.01(+1.20%)
Dec 03, 2019 0.8300 0.8300 0.8300 0 -0.07(-7.78%)
Nov 29, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Nov 27, 2019 0.9500 0.9500 0.9500 0.9500 200 -0.02(-2.06%)
Nov 26, 2019 0.9700 0.9700 0.9700 0.9700 713 +0.03(+3.74%)
Nov 25, 2019 0.9300 0.9350 0.9300 0.9350 1,100 -0.01(-1.53%)
Nov 20, 2019 0.9495 0.9495 0.9495 0 +0.08(+9.14%)
Nov 15, 2019 0.8700 0.8700 0.8700 0 -0.03(-2.79%)
Nov 14, 2019 0.8950 0.8950 0.8950 0.8950 3,000 +0.02(+2.05%)
Nov 12, 2019 0.8770 0.8770 0.8770 0 -0.02(-2.56%)
Nov 11, 2019 0.9000 0.9000 0.9000 0.9000 1,473 +0.06(+6.51%)
Nov 06, 2019 0.8450 0.8450 0.8450 0 +0.03(+4.32%)
Nov 05, 2019 0.8100 0.8100 0.8100 0.8100 2,000 +0.05(+6.58%)
Oct 31, 2019 0.7600 0.7600 0.7600 0 -0.05(-6.75%)
Oct 30, 2019 0.7700 0.8400 0.7700 0.8150 2,060 +0.17(+27.34%)
Oct 28, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Oct 23, 2019 0.6400 0.6400 0.6400 0 -0.05(-7.45%)
Oct 21, 2019 0.6915 0.6915 0.6915 0 +0.07(+11.53%)
Oct 18, 2019 0.6200 0.6200 0.6200 0.6200 1,500 -0.02(-2.36%)
Oct 17, 2019 0.6350 0.6350 0.6350 0.6350 10,000 -0.02(-2.31%)
Oct 14, 2019 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Oct 11, 2019 0.6700 0.6700 0.6700 0.6700 1,000 +0.05(+7.89%)
Oct 09, 2019 0.6210 0.6210 0.6210 0 -0.03(-4.46%)
Oct 08, 2019 0.6500 0.6500 0.6500 0.6500 1,000 +0.05(+8.33%)
Oct 07, 2019 0.6000 0.6000 0.6000 0.6000 260 +0.04(+7.14%)
Sep 30, 2019 0.5600 0.5600 0.5600 0 -0.08(-12.50%)
Sep 27, 2019 0.6400 0.6400 0.6400 50 +0.00(+0.00%)
Sep 16, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 13, 2019 0.6400 0.6400 0.6400 0.6400 1,000 +0.05(+8.47%)
Sep 12, 2019 0.5900 0.5900 0.5900 0.5900 1,500 +0.09(+17.13%)
Sep 06, 2019 0.5037 0.5037 0.5037 0 +0.03(+7.17%)
Aug 29, 2019 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Aug 16, 2019 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Aug 15, 2019 0.5000 0.5000 0.5000 21,061 +0.00(+0.00%)
Aug 12, 2019 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Aug 05, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Aug 01, 2019 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Jul 10, 2019 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Jul 09, 2019 0.4900 0.4900 0.4900 0.4900 3,000 -0.04(-7.55%)
Jul 08, 2019 0.5150 0.5300 0.5150 0.5300 796 +0.00(+0.00%)
Jul 05, 2019 0.5300 0.5300 0.5300 0.5300 2,000 +0.13(+32.50%)
Jun 28, 2019 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jun 12, 2019 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
May 29, 2019 0.3800 0.3800 0.3800 0 -0.08(-16.48%)
May 28, 2019 0.4550 0.4550 0.4550 0.4550 285 +0.04(+8.33%)
May 23, 2019 0.4200 0.4200 0.4200 0 -0.01(-2.78%)
May 22, 2019 0.4320 0.4320 0.4320 0.4320 3,500 +0.07(+20.33%)
May 13, 2019 0.3590 0.3590 0.3590 0 -0.02(-5.53%)
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.