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 (%)
Jun 30, 2020 3.420 4.000 3.120 4.000 9,763 +0.45(+12.68%)
Jun 29, 2020 3.200 3.550 3.200 3.550 7,902 +0.45(+14.52%)
Jun 26, 2020 3.250 3.550 3.100 3.100 2,700 +0.10(+3.33%)
Jun 25, 2020 3.150 3.200 3.000 3.000 5,104 -0.34(-10.18%)
Jun 24, 2020 3.320 3.600 3.150 3.340 6,295 -0.31(-8.49%)
Jun 23, 2020 3.520 3.700 3.100 3.650 29,478 +0.55(+17.74%)
Jun 22, 2020 3.130 3.150 2.950 3.100 37,859 -0.50(-13.89%)
Jun 19, 2020 3.550 3.600 3.520 3.600 8,500 +0.00(+0.00%)
Jun 18, 2020 3.630 3.720 3.500 3.600 16,100 -0.50(-12.20%)
Jun 17, 2020 4.100 4.100 4.100 50 +0.00(+0.00%)
Jun 16, 2020 4.070 4.100 3.900 4.100 2,251 +0.32(+8.47%)
Jun 15, 2020 3.810 3.950 3.640 3.780 36,408 -0.20(-5.03%)
Jun 12, 2020 3.900 3.980 3.750 3.980 44,000 +0.36(+9.94%)
Jun 11, 2020 4.020 4.100 3.550 3.620 32,110 -0.68(-15.81%)
Jun 10, 2020 3.970 4.400 3.820 4.300 115,137 +0.75(+21.13%)
Jun 09, 2020 3.480 3.600 3.400 3.550 34,390 -0.25(-6.58%)
Jun 08, 2020 3.651 4.120 3.550 3.800 26,885 -0.80(-17.39%)
Jun 05, 2020 4.600 4.660 4.500 4.600 10,200 -0.01(-0.22%)
Jun 04, 2020 4.350 4.650 4.350 4.610 37,093 +0.36(+8.47%)
Jun 03, 2020 4.400 4.640 4.250 4.250 9,565 +0.14(+3.41%)
Jun 02, 2020 4.100 4.110 3.990 4.110 22,283 +0.21(+5.38%)
Jun 01, 2020 3.730 3.950 3.730 3.900 3,710 +0.30(+8.33%)
May 29, 2020 3.600 3.660 3.590 3.600 5,600 -0.20(-5.26%)
May 28, 2020 3.530 3.820 3.530 3.800 24,628 +0.50(+15.15%)
May 27, 2020 3.530 3.530 3.300 3.300 11,878 -0.29(-8.08%)
May 26, 2020 3.200 3.590 3.200 3.590 25,865 +0.73(+25.52%)
May 22, 2020 2.860 2.860 2.860 2.860 200 +0.11(+4.00%)
May 21, 2020 2.800 2.800 2.750 2.750 5,637 -0.05(-1.79%)
May 20, 2020 2.800 2.800 2.800 2.800 5,000 -0.11(-3.78%)
May 19, 2020 2.650 2.950 2.650 2.910 2,397 +0.41(+16.40%)
May 18, 2020 2.500 2.500 2.500 2.500 1,318 +0.00(+0.00%)
May 15, 2020 2.500 2.500 2.500 2.500 10,300 +0.20(+8.70%)
May 14, 2020 2.300 2.300 2.300 2.300 1,927 -0.14(-5.74%)
May 13, 2020 2.440 2.440 2.440 2.440 7,366 +0.31(+14.55%)
May 12, 2020 2.130 2.130 2.130 2.130 32,610 +0.09(+4.41%)
May 11, 2020 2.103 2.150 2.040 2.040 25,673 +0.07(+3.55%)
May 08, 2020 1.970 1.970 1.970 1.970 1,000 +0.01(+0.51%)
May 07, 2020 2.100 2.100 1.960 1.960 6,200 -0.09(-4.39%)
May 06, 2020 2.050 2.050 2.000 2.050 4,450 +0.05(+2.50%)
May 05, 2020 2.000 2.000 2.000 2.000 575 +0.20(+11.11%)
May 04, 2020 1.800 1.800 1.800 5,000 +0.00(+0.00%)
May 01, 2020 1.950 1.950 1.800 1.800 6,700 -0.20(-10.00%)
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%)
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.