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

Itm Power Plc (OP: ITMPF )

0.5038 -0.0045 (-0.89%)
Streaming Delayed Price Updated: 2:58 PM EST, Nov 8, 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, 2021 6.530 6.530 6.127 6.320 13,597 -0.38(-5.67%)
Jun 29, 2021 6.560 6.800 6.560 6.700 36,502 +0.32(+4.93%)
Jun 28, 2021 6.190 6.400 6.190 6.385 19,721 +0.34(+5.71%)
Jun 25, 2021 6.024 6.143 5.946 6.040 33,935 +0.39(+6.90%)
Jun 24, 2021 5.400 5.650 5.400 5.650 6,719 +0.39(+7.41%)
Jun 23, 2021 5.235 5.380 5.180 5.260 17,791 +0.20(+3.95%)
Jun 22, 2021 5.070 5.174 5.060 5.060 2,890 -0.06(-1.09%)
Jun 21, 2021 5.100 5.158 5.070 5.116 3,954 +0.03(+0.55%)
Jun 18, 2021 5.000 5.160 5.000 5.088 15,340 -0.14(-2.72%)
Jun 17, 2021 5.290 5.290 5.200 5.230 3,474 -0.04(-0.85%)
Jun 16, 2021 5.256 5.452 5.240 5.275 11,876 +0.08(+1.54%)
Jun 15, 2021 5.370 5.385 5.090 5.195 6,036 -0.17(-3.11%)
Jun 14, 2021 5.400 5.450 5.270 5.362 6,979 +0.20(+3.91%)
Jun 11, 2021 5.197 5.240 5.030 5.160 16,203 -0.20(-3.73%)
Jun 10, 2021 5.310 5.500 5.200 5.360 14,006 -0.16(-2.90%)
Jun 09, 2021 5.690 5.700 5.520 5.520 8,230 -0.08(-1.43%)
Jun 08, 2021 5.490 5.600 5.460 5.600 19,499 +0.36(+6.83%)
Jun 07, 2021 5.320 5.360 5.060 5.242 51,989 -0.09(-1.65%)
Jun 04, 2021 5.180 5.370 5.180 5.330 21,880 -0.12(-2.24%)
Jun 03, 2021 5.430 5.500 5.290 5.452 13,984 -0.05(-0.99%)
Jun 02, 2021 5.500 5.610 5.430 5.506 18,513 -0.10(-1.71%)
Jun 01, 2021 5.590 5.650 5.537 5.602 20,363 +0.02(+0.39%)
May 28, 2021 5.430 5.650 5.430 5.580 11,803 +0.20(+3.72%)
May 27, 2021 5.380 5.490 5.380 5.380 10,952 +0.11(+2.09%)
May 26, 2021 5.255 5.350 5.150 5.270 15,068 +0.21(+4.25%)
May 25, 2021 5.078 5.130 4.960 5.055 36,919 -0.15(-2.79%)
May 24, 2021 5.280 5.290 5.176 5.200 19,917 -0.16(-2.99%)
May 21, 2021 5.250 5.410 5.110 5.360 16,819 +0.33(+6.56%)
May 20, 2021 4.790 5.050 4.790 5.030 40,240 +0.31(+6.57%)
May 19, 2021 4.660 4.750 4.570 4.720 4,671 -0.08(-1.67%)
May 18, 2021 4.865 5.020 4.550 4.800 26,953 +0.10(+2.13%)
May 17, 2021 4.740 4.740 4.560 4.700 14,715 -0.26(-5.34%)
May 14, 2021 4.750 4.965 4.630 4.965 8,233 +0.31(+6.77%)
May 13, 2021 4.800 4.890 4.580 4.650 18,087 -0.07(-1.48%)
May 12, 2021 4.750 4.950 4.700 4.720 49,946 -0.53(-10.01%)
May 11, 2021 4.700 5.245 4.700 5.245 10,498 +0.25(+4.90%)
May 10, 2021 5.300 5.400 5.000 5.000 38,124 -0.55(-9.91%)
May 07, 2021 5.266 5.570 5.170 5.550 21,197 +0.85(+18.09%)
May 06, 2021 5.000 5.140 4.610 4.700 82,135 -1.02(-17.83%)
May 05, 2021 5.980 6.000 5.700 5.720 26,852 -0.38(-6.15%)
May 04, 2021 7.050 7.060 5.980 6.095 51,477 -1.03(-14.40%)
May 03, 2021 7.190 7.190 7.010 7.120 73,298 -0.08(-1.04%)
Apr 30, 2021 7.220 7.400 7.030 7.195 16,300 -0.21(-2.77%)
Apr 29, 2021 7.280 7.490 7.280 7.400 7,507 +0.21(+2.89%)
Apr 28, 2021 7.146 7.300 7.130 7.192 16,602 -0.18(-2.48%)
Apr 27, 2021 7.310 7.440 7.310 7.375 29,597 +0.12(+1.72%)
Apr 26, 2021 7.102 7.250 7.100 7.250 15,791 +0.26(+3.72%)
Apr 23, 2021 6.650 7.100 6.650 6.990 10,000 +0.34(+5.11%)
Apr 22, 2021 6.750 6.960 6.650 6.650 17,028 +0.27(+4.23%)
Apr 21, 2021 6.230 6.500 6.080 6.380 16,516 -0.05(-0.78%)
Apr 20, 2021 6.500 6.690 6.430 6.430 18,207 -0.28(-4.17%)
Apr 19, 2021 6.770 6.830 6.590 6.710 28,593 -0.13(-1.97%)
Apr 16, 2021 6.800 6.940 6.700 6.845 5,400 +0.04(+0.59%)
Apr 15, 2021 6.800 6.900 6.660 6.805 15,384 +0.30(+4.69%)
Apr 14, 2021 6.720 6.780 6.500 6.500 18,136 -0.13(-1.96%)
Apr 13, 2021 6.420 6.670 6.420 6.630 12,884 +0.40(+6.42%)
Apr 12, 2021 6.465 6.590 6.230 6.230 25,559 -0.57(-8.38%)
Apr 09, 2021 6.540 6.850 6.540 6.800 15,700 +0.17(+2.56%)
Apr 08, 2021 6.504 6.630 6.400 6.630 21,292 +0.16(+2.39%)
Apr 07, 2021 6.510 6.560 6.340 6.475 14,831 -0.31(-4.50%)
Apr 06, 2021 6.495 6.850 6.494 6.780 50,272 +0.59(+9.53%)
Apr 05, 2021 6.250 6.490 6.090 6.190 34,826 -0.08(-1.28%)
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.