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 (%)
May 23, 2024 0.6550 0.6715 0.6550 0.6616 6,300 -0.07(-9.18%)
May 22, 2024 0.7052 0.7285 0.6850 0.7285 1,459 +0.03(+4.52%)
May 21, 2024 0.6970 0.7174 0.6900 0.6970 1,217 -0.01(-1.83%)
May 20, 2024 0.7299 0.7299 0.6790 0.7100 6,321 -0.01(-1.39%)
May 17, 2024 0.6850 0.7200 0.6850 0.7200 4,300 +0.01(+0.77%)
May 16, 2024 0.7102 0.7145 0.7102 0.7145 480 +0.01(+2.07%)
May 15, 2024 0.7400 0.7400 0.7000 0.7000 2,937 -0.02(-2.78%)
May 14, 2024 0.6950 0.7240 0.6950 0.7200 33,818 +0.06(+9.39%)
May 13, 2024 0.6582 0.6582 0.6582 0.6582 300 +0.01(+0.86%)
May 10, 2024 0.6500 0.6626 0.6500 0.6526 4,470 -0.03(-4.14%)
May 09, 2024 0.6600 0.6808 0.6600 0.6808 800 +0.01(+1.13%)
May 08, 2024 0.6676 0.6732 0.6676 0.6732 4,442 -0.03(-3.81%)
May 07, 2024 0.6480 0.6999 0.6480 0.6999 8,100 +0.01(+1.43%)
May 06, 2024 0.7000 0.7000 0.6470 0.6900 3,360 +0.03(+4.55%)
May 03, 2024 0.6598 0.6921 0.6598 0.6600 2,390 +0.02(+3.45%)
May 02, 2024 0.6170 0.6380 0.6150 0.6380 1,516 +0.02(+2.90%)
May 01, 2024 0.6653 0.6653 0.5961 0.6200 2,395 -0.03(-4.76%)
Apr 30, 2024 0.6759 0.6759 0.6481 0.6510 2,099 -0.01(-1.21%)
Apr 29, 2024 0.6510 0.6590 0.6510 0.6590 451 +0.01(+1.37%)
Apr 26, 2024 0.6501 0.6564 0.6501 0.6501 1,385 +0.02(+2.46%)
Apr 25, 2024 0.6500 0.6500 0.6345 0.6345 2,125 -0.02(-2.38%)
Apr 24, 2024 0.6500 0.6500 0.6500 0.6500 1,025 -0.01(-1.02%)
Apr 23, 2024 0.6250 0.6611 0.6250 0.6567 1,915 -0.01(-2.09%)
Apr 22, 2024 0.6476 0.6707 0.6230 0.6707 3,400 +0.03(+4.21%)
Apr 19, 2024 0.6450 0.6450 0.6436 0.6436 3,350 +0.01(+1.98%)
Apr 18, 2024 0.6311 0.6500 0.6311 0.6311 1,299 -0.01(-0.96%)
Apr 17, 2024 0.6709 0.6709 0.6372 0.6372 5,246 -0.01(-1.86%)
Apr 16, 2024 0.6493 0.6493 0.6493 0.6493 200 +0.02(+3.06%)
Apr 15, 2024 0.6460 0.6500 0.6300 0.6300 6,465 -0.04(-5.97%)
Apr 12, 2024 0.6700 0.6800 0.6700 0.6700 1,384 -0.02(-3.11%)
Apr 11, 2024 0.6900 0.6915 0.6690 0.6915 1,725 +0.01(+0.95%)
Apr 10, 2024 0.6480 0.6952 0.6480 0.6850 4,900 +0.01(+0.74%)
Apr 09, 2024 0.7200 0.7200 0.6800 0.6800 7,200 -0.04(-6.10%)
Apr 08, 2024 0.7160 0.7242 0.7018 0.7242 18,643 +0.04(+6.30%)
Apr 05, 2024 0.6789 0.6839 0.6685 0.6813 3,900 -0.02(-2.67%)
Apr 04, 2024 0.7000 0.7000 0.7000 0.7000 2,020 +0.00(+0.00%)
Apr 03, 2024 0.6900 0.7246 0.6660 0.7000 41,080 +0.01(+1.45%)
Apr 02, 2024 0.6700 0.6980 0.6550 0.6900 6,901 +0.00(+0.31%)
Apr 01, 2024 0.6580 0.6970 0.6580 0.6879 5,736 -0.01(-0.95%)
Mar 28, 2024 0.6650 0.6945 0.6650 0.6945 1,833 +0.03(+3.81%)
Mar 27, 2024 0.6880 0.6880 0.6690 0.6690 31,219 +0.01(+2.14%)
Mar 26, 2024 0.6800 0.6800 0.6470 0.6550 18,486 -0.03(-3.68%)
Mar 25, 2024 0.6600 0.6842 0.6600 0.6800 13,198 +0.01(+2.18%)
Mar 22, 2024 0.6815 0.6962 0.6655 0.6655 7,317 -0.03(-4.93%)
Mar 21, 2024 0.6945 0.7000 0.6876 0.7000 2,600 +0.02(+3.70%)
Mar 20, 2024 0.6906 0.6906 0.6595 0.6750 2,984 -0.04(-5.05%)
Mar 19, 2024 0.7045 0.7109 0.6700 0.7109 1,900 +0.01(+1.34%)
Mar 18, 2024 0.7287 0.7376 0.6790 0.7015 9,600 -0.04(-5.73%)
Mar 15, 2024 0.6870 0.7441 0.6870 0.7441 4,737 +0.01(+1.36%)
Mar 14, 2024 0.7100 0.7437 0.6900 0.7341 43,526 +0.02(+3.39%)
Mar 13, 2024 0.7270 0.7377 0.7000 0.7100 64,371 +0.02(+3.50%)
Mar 12, 2024 0.6950 0.7000 0.6860 0.6860 10,305 -0.01(-1.15%)
Mar 11, 2024 0.6920 0.7446 0.6920 0.6940 1,575 -0.01(-1.56%)
Mar 08, 2024 0.6962 0.7199 0.6962 0.7050 2,650 -0.04(-5.28%)
Mar 07, 2024 0.7311 0.7600 0.7300 0.7443 16,275 +0.02(+3.30%)
Mar 06, 2024 0.7100 0.7205 0.7020 0.7205 9,154 +0.02(+2.69%)
Mar 05, 2024 0.7016 0.7016 0.6908 0.7016 650 +0.01(+1.68%)
Mar 04, 2024 0.6730 0.7245 0.6730 0.6900 2,901 +0.00(+0.29%)
Mar 01, 2024 0.7180 0.7180 0.6596 0.6880 6,292 -0.04(-4.87%)
Feb 29, 2024 0.7200 0.7232 0.6700 0.7232 6,400 +0.03(+4.21%)
Feb 28, 2024 0.6750 0.7066 0.6740 0.6940 962 -0.02(-2.47%)
Feb 27, 2024 0.7355 0.7358 0.7000 0.7116 36,350 +0.03(+3.94%)
Feb 26, 2024 0.7000 0.7000 0.6790 0.6846 7,596 -0.04(-5.57%)
Feb 23, 2024 0.7190 0.7388 0.7066 0.7250 4,425 -0.02(-3.26%)
Feb 22, 2024 0.7760 0.7760 0.6990 0.7494 9,800 -0.00(-0.12%)
Feb 21, 2024 0.7866 0.7866 0.7330 0.7503 7,000 -0.04(-5.54%)
Feb 20, 2024 0.7682 0.7943 0.7656 0.7943 977 +0.01(+1.42%)
Feb 16, 2024 0.7905 0.8174 0.7585 0.7832 3,450 -0.06(-7.52%)
Feb 15, 2024 0.8000 0.8469 0.8000 0.8469 6,210 +0.05(+6.50%)
Feb 14, 2024 0.7895 0.8069 0.7880 0.7952 2,425 -0.02(-2.19%)
Feb 13, 2024 0.8344 0.8344 0.8130 0.8130 5,808 +0.02(+3.04%)
Feb 12, 2024 0.7670 0.8421 0.7670 0.7890 10,031 +0.04(+5.20%)
Feb 09, 2024 0.7851 0.7851 0.7384 0.7500 8,273 -0.04(-4.68%)
Feb 08, 2024 0.7977 0.8009 0.7530 0.7868 3,850 -0.00(-0.15%)
Feb 07, 2024 0.7547 0.7880 0.7547 0.7880 2,689 -0.00(-0.44%)
Feb 06, 2024 0.7966 0.7967 0.7915 0.7915 2,404 -0.05(-5.58%)
Feb 05, 2024 0.8180 0.8600 0.8180 0.8383 8,600 +0.07(+9.64%)
Feb 02, 2024 0.7646 0.7646 0.7616 0.7646 3,300 -0.02(-2.64%)
Feb 01, 2024 0.7585 0.8017 0.7585 0.7853 22,822 -0.01(-1.34%)
Jan 31, 2024 0.7430 0.8161 0.7430 0.7960 14,016 +0.17(+27.50%)
Jan 30, 2024 0.6000 0.6243 0.6000 0.6243 600 -0.01(-0.90%)
Jan 29, 2024 0.5900 0.6300 0.5570 0.6300 15,300 -0.01(-1.25%)
Jan 26, 2024 0.5790 0.6380 0.5790 0.6380 3,000 +0.01(+0.93%)
Jan 25, 2024 0.6343 0.6343 0.6000 0.6321 15,180 -0.03(-4.30%)
Jan 24, 2024 0.6000 0.6605 0.6000 0.6605 5,030 +0.06(+10.34%)
Jan 23, 2024 0.5417 0.5986 0.5349 0.5986 14,839 +0.01(+2.45%)
Jan 22, 2024 0.5700 0.5843 0.5176 0.5843 13,605 -0.01(-0.97%)
Jan 19, 2024 0.5900 0.6583 0.5900 0.5900 4,822 -0.05(-7.19%)
Jan 18, 2024 0.6143 0.6357 0.6079 0.6357 18,379 +0.03(+4.16%)
Jan 17, 2024 0.6399 0.6507 0.6103 0.6103 5,462 -0.05(-7.66%)
Jan 16, 2024 0.6614 0.6614 0.6320 0.6609 28,832 +0.01(+1.68%)
Jan 12, 2024 0.7006 0.7006 0.6320 0.6500 18,120 -0.04(-6.33%)
Jan 11, 2024 0.6853 0.6939 0.6400 0.6939 6,324 -0.02(-3.25%)
Jan 10, 2024 0.6596 0.7172 0.6596 0.7172 2,520 +0.03(+3.94%)
Jan 09, 2024 0.6940 0.6940 0.6900 0.6900 4,350 -0.03(-3.89%)
Jan 08, 2024 0.6682 0.7179 0.6682 0.7179 1,111 +0.02(+3.29%)
Jan 05, 2024 0.7000 0.7300 0.6900 0.6950 13,580 -0.01(-1.35%)
Jan 04, 2024 0.7113 0.7200 0.7045 0.7045 2,400 -0.02(-2.48%)
Jan 03, 2024 0.7693 0.7693 0.7166 0.7224 10,006 -0.06(-7.38%)
Jan 02, 2024 0.7901 0.7901 0.7337 0.7800 20,563 -0.00(-0.62%)
Dec 29, 2023 0.7956 0.7956 0.7149 0.7849 6,616 +0.02(+2.76%)
Dec 28, 2023 0.7700 0.7900 0.7295 0.7638 21,580 +0.00(+0.50%)
Dec 27, 2023 0.7600 0.7900 0.7600 0.7600 3,850 +0.02(+2.25%)
Dec 26, 2023 0.7000 0.7503 0.7000 0.7433 14,880 +0.00(+0.64%)
Dec 22, 2023 0.7500 0.7650 0.7300 0.7386 8,325 +0.00(+0.49%)
Dec 21, 2023 0.7380 0.7380 0.7300 0.7350 4,761 +0.01(+1.63%)
Dec 20, 2023 0.7730 0.7730 0.7200 0.7232 15,885 -0.05(-6.18%)
Dec 19, 2023 0.7570 0.7708 0.7385 0.7708 18,175 +0.05(+7.06%)
Dec 18, 2023 0.7413 0.7413 0.7000 0.7200 37,278 +0.03(+4.35%)
Dec 15, 2023 0.7389 0.7389 0.6900 0.6900 4,010 -0.02(-2.14%)
Dec 14, 2023 0.7002 0.7246 0.6700 0.7051 10,253 +0.07(+11.55%)
Dec 13, 2023 0.6309 0.6321 0.6200 0.6321 7,810 +0.00(+0.33%)
Dec 12, 2023 0.6500 0.6790 0.6199 0.6300 15,269 -0.03(-4.55%)
Dec 11, 2023 0.7000 0.7134 0.6312 0.6600 24,010 -0.07(-9.59%)
Dec 08, 2023 0.7000 0.7300 0.6800 0.7300 8,000 +0.03(+4.29%)
Dec 07, 2023 0.7000 0.7200 0.7000 0.7000 7,802 +0.00(+0.00%)
Dec 06, 2023 0.7475 0.7475 0.7000 0.7000 4,598 -0.07(-8.56%)
Dec 05, 2023 0.7800 0.7923 0.7284 0.7655 14,367 -0.01(-1.86%)
Dec 04, 2023 0.7466 0.8100 0.7466 0.7800 53,300 +0.15(+23.28%)
Dec 01, 2023 0.6468 0.6628 0.6154 0.6327 4,355 -0.05(-6.96%)
Nov 30, 2023 0.6800 0.6800 0.6800 0.6800 100 +0.02(+2.63%)
Nov 29, 2023 0.6555 0.6730 0.6487 0.6626 7,132 -0.01(-1.10%)
Nov 28, 2023 0.6700 0.6700 0.6576 0.6700 7,500 -0.01(-1.40%)
Nov 27, 2023 0.6650 0.6829 0.6650 0.6795 6,820 +0.04(+5.56%)
Nov 24, 2023 0.6435 0.6437 0.6435 0.6437 10,570 -0.04(-5.62%)
Nov 22, 2023 0.6600 0.6900 0.6600 0.6820 2,600 -0.02(-2.38%)
Nov 21, 2023 0.6899 0.6987 0.6899 0.6986 7,150 -0.06(-8.08%)
Nov 20, 2023 0.7009 0.7633 0.7009 0.7600 9,715 +0.10(+15.29%)
Nov 17, 2023 0.6599 0.6886 0.6592 0.6592 11,000 -0.04(-5.26%)
Nov 16, 2023 0.6958 0.7313 0.6958 0.6958 1,600 -0.05(-6.70%)
Nov 15, 2023 0.7434 0.7458 0.7434 0.7458 5,130 +0.04(+6.00%)
Nov 14, 2023 0.7031 0.7578 0.6936 0.7036 33,699 +0.01(+1.30%)
Nov 13, 2023 0.6765 0.7079 0.6605 0.6946 35,374 -0.05(-6.29%)
Nov 10, 2023 0.7097 0.7412 0.6950 0.7412 30,076 -0.02(-2.32%)
Nov 09, 2023 0.7409 0.7588 0.7400 0.7588 2,325 -0.01(-1.45%)
Nov 08, 2023 0.7734 0.7734 0.7700 0.7700 8,300 -0.03(-3.58%)
Nov 07, 2023 0.7800 0.7986 0.7800 0.7986 3,500 +0.01(+1.15%)
Nov 06, 2023 0.8060 0.8060 0.7895 0.7895 1,150 -0.02(-2.05%)
Nov 03, 2023 0.8200 0.8200 0.8000 0.8060 57,048 +0.04(+5.25%)
Nov 02, 2023 0.8010 0.8010 0.7658 0.7658 2,589 -0.02(-2.52%)
Nov 01, 2023 0.7856 0.8000 0.7798 0.7856 13,700 +0.01(+0.72%)
Oct 31, 2023 0.7800 0.7800 0.7575 0.7800 3,002 +0.01(+1.64%)
Oct 30, 2023 0.7600 0.7743 0.7340 0.7674 35,133 -0.01(-1.72%)
Oct 27, 2023 0.7600 0.7808 0.7600 0.7808 3,350 +0.03(+3.61%)
Oct 26, 2023 0.7500 0.7725 0.7500 0.7536 6,100 -0.01(-1.85%)
Oct 25, 2023 0.7678 0.7678 0.7678 0.7678 118 -0.05(-6.37%)
Oct 24, 2023 0.8181 0.8251 0.8181 0.8200 2,600 -0.01(-0.62%)
Oct 23, 2023 0.8030 0.8300 0.7928 0.8251 403,259 +0.06(+7.55%)
Oct 20, 2023 0.8411 0.8411 0.7672 0.7672 5,176 -0.07(-8.73%)
Oct 19, 2023 0.8866 0.8866 0.8406 0.8406 747 -0.04(-4.81%)
Oct 18, 2023 0.8831 0.8831 0.8831 0.8831 1,000 +0.01(+1.51%)
Oct 17, 2023 0.8700 0.8700 0.8700 0.8700 9,730 +0.01(+1.64%)
Oct 16, 2023 0.8572 0.8572 0.8560 0.8560 839 +0.04(+4.26%)
Oct 13, 2023 0.8200 0.8300 0.8000 0.8210 61,896 -0.03(-3.05%)
Oct 12, 2023 0.8468 0.8468 0.8468 0.8468 100 -0.03(-2.91%)
Oct 11, 2023 0.8872 0.8874 0.8722 0.8722 2,201 -0.02(-1.71%)
Oct 10, 2023 0.8510 0.8874 0.8510 0.8874 260 +0.00(+0.20%)
Oct 09, 2023 0.8856 0.8856 0.8856 0.8856 115 -0.05(-5.57%)
Oct 05, 2023 0.9378 0 +0.07(+8.57%)
Oct 04, 2023 0.8700 0.8863 0.8638 0.8638 5,200 -0.00(-0.43%)
Oct 03, 2023 0.8460 0.8675 0.8460 0.8675 1,100 -0.02(-1.82%)
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.