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

Itm Power Plc (OP: ITMPF )

0.7200 +0.0618 (+9.39%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 14, 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 29, 2022 4.150 4.200 4.120 4.200 2,384 +0.17(+4.22%)
Apr 28, 2022 3.945 4.060 3.870 4.030 12,687 -0.06(-1.42%)
Apr 27, 2022 4.050 4.088 4.005 4.088 5,720 +0.14(+3.49%)
Apr 26, 2022 4.050 4.050 3.929 3.950 5,585 -0.25(-5.95%)
Apr 25, 2022 4.046 4.200 4.046 4.200 1,648 -0.10(-2.44%)
Apr 22, 2022 4.290 4.384 4.210 4.305 7,887 +0.04(+0.82%)
Apr 21, 2022 4.740 4.740 4.270 4.270 21,164 -0.55(-11.41%)
Apr 20, 2022 4.874 4.880 4.750 4.820 3,464 +0.17(+3.66%)
Apr 19, 2022 4.500 4.718 4.500 4.650 3,184 +0.07(+1.53%)
Apr 18, 2022 4.500 4.580 4.500 4.580 3,355 +0.00(+0.00%)
Apr 14, 2022 4.560 4.682 4.555 4.580 2,180 +0.01(+0.33%)
Apr 13, 2022 4.450 4.600 4.450 4.565 9,764 -0.03(-0.76%)
Apr 12, 2022 4.560 4.620 4.457 4.600 1,425 -0.01(-0.11%)
Apr 11, 2022 4.680 4.680 4.570 4.605 6,900 -0.00(-0.07%)
Apr 08, 2022 4.770 4.780 4.560 4.608 2,837 -0.12(-2.46%)
Apr 07, 2022 4.755 4.950 4.550 4.724 15,109 -0.08(-1.67%)
Apr 06, 2022 4.620 4.810 4.550 4.804 12,448 -0.20(-4.07%)
Apr 05, 2022 5.050 5.160 4.985 5.008 6,745 +0.24(+5.10%)
Apr 04, 2022 4.750 4.900 4.750 4.765 15,727 +0.06(+1.21%)
Apr 01, 2022 4.580 4.780 4.580 4.708 4,386 -0.00(-0.10%)
Mar 31, 2022 4.700 4.713 4.690 4.713 2,057 +0.01(+0.27%)
Mar 30, 2022 4.600 4.750 4.600 4.700 4,313 +0.20(+4.44%)
Mar 29, 2022 4.434 4.500 4.350 4.500 2,562 -0.14(-3.02%)
Mar 28, 2022 4.636 4.640 4.485 4.640 1,456 +0.01(+0.32%)
Mar 25, 2022 4.720 4.720 4.600 4.625 2,616 -0.09(-2.01%)
Mar 24, 2022 4.800 4.800 4.660 4.720 1,122 +0.02(+0.43%)
Mar 23, 2022 4.740 4.900 4.685 4.700 4,201 -0.05(-1.05%)
Mar 22, 2022 4.610 4.750 4.600 4.750 10,822 +0.25(+5.56%)
Mar 21, 2022 4.650 4.650 4.500 4.500 36,988 -0.07(-1.42%)
Mar 18, 2022 4.600 4.662 4.520 4.565 5,645 +0.01(+0.11%)
Mar 17, 2022 4.520 4.655 4.350 4.560 15,452 -0.18(-3.70%)
Mar 16, 2022 4.640 4.786 4.550 4.735 22,430 -0.05(-1.02%)
Mar 15, 2022 4.720 4.820 4.604 4.784 10,763 -0.27(-5.38%)
Mar 14, 2022 5.000 5.056 4.900 5.056 8,333 -0.22(-4.15%)
Mar 11, 2022 5.250 5.500 5.200 5.275 12,212 +0.20(+3.84%)
Mar 10, 2022 5.050 5.180 5.020 5.080 2,915 +0.03(+0.59%)
Mar 09, 2022 5.150 5.280 5.050 5.050 47,885 -0.14(-2.79%)
Mar 08, 2022 5.000 5.710 4.970 5.195 126,290 +0.64(+14.13%)
Mar 07, 2022 4.605 4.700 4.500 4.552 20,821 +0.50(+12.40%)
Mar 04, 2022 4.250 4.250 4.050 4.050 6,307 -0.20(-4.71%)
Mar 03, 2022 4.356 4.460 4.067 4.250 7,717 -0.27(-6.03%)
Mar 02, 2022 4.480 4.550 4.250 4.522 5,962 +0.30(+7.04%)
Mar 01, 2022 4.355 4.470 4.225 4.225 3,967 -0.25(-5.48%)
Feb 28, 2022 4.000 4.700 3.900 4.470 27,404 +0.68(+17.94%)
Feb 25, 2022 3.650 3.790 3.650 3.790 3,610 +0.13(+3.62%)
Feb 24, 2022 3.140 3.700 2.962 3.658 13,596 +0.42(+12.89%)
Feb 23, 2022 3.170 3.330 3.170 3.240 8,410 +0.14(+4.52%)
Feb 22, 2022 3.155 3.190 3.100 3.100 21,791 -0.20(-6.06%)
Feb 18, 2022 3.300 0 -0.20(-5.71%)
Feb 17, 2022 3.560 3.600 3.470 3.500 7,496 -0.17(-4.63%)
Feb 16, 2022 3.640 3.670 3.520 3.670 13,647 +0.06(+1.61%)
Feb 15, 2022 3.460 3.700 3.460 3.612 12,340 +0.25(+7.50%)
Feb 14, 2022 3.330 3.420 3.284 3.360 11,737 -0.14(-4.00%)
Feb 11, 2022 3.650 3.661 3.500 3.500 9,333 -0.01(-0.28%)
Feb 10, 2022 3.406 3.630 3.406 3.510 12,140 -0.29(-7.53%)
Feb 09, 2022 3.790 3.860 3.708 3.796 8,199 +0.49(+14.68%)
Feb 08, 2022 3.350 3.425 3.310 3.310 28,411 -0.14(-4.11%)
Feb 07, 2022 3.426 3.475 3.400 3.452 9,758 +0.01(+0.35%)
Feb 04, 2022 3.400 3.450 3.380 3.440 4,810 -0.06(-1.85%)
Feb 03, 2022 3.568 3.400 3.505 17,149 -0.31(-8.15%)
Feb 02, 2022 3.800 3.900 3.800 3.816 85,705 +0.22(+6.00%)
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.