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 (%)
Sep 30, 2021 5.950 5.950 5.750 5.798 11,118 +0.04(+0.69%)
Sep 29, 2021 5.850 5.850 5.737 5.758 7,393 -0.29(-4.73%)
Sep 28, 2021 6.066 6.066 5.990 6.044 4,237 +0.04(+0.73%)
Sep 27, 2021 5.950 6.066 5.950 6.000 13,690 +0.01(+0.17%)
Sep 24, 2021 5.975 6.000 5.975 5.990 3,925 +0.06(+1.01%)
Sep 23, 2021 5.760 5.950 5.760 5.930 13,482 +0.34(+6.04%)
Sep 22, 2021 5.525 5.615 5.460 5.592 6,312 +0.09(+1.67%)
Sep 21, 2021 5.464 5.500 5.450 5.500 2,680 +0.09(+1.66%)
Sep 20, 2021 5.498 5.500 5.400 5.410 2,978 +0.00(+0.00%)
Sep 17, 2021 5.580 5.580 5.405 5.410 6,477 -0.07(-1.28%)
Sep 16, 2021 5.500 5.500 5.400 5.480 13,450 -0.19(-3.42%)
Sep 15, 2021 5.560 5.750 5.560 5.674 14,734 +0.19(+3.54%)
Sep 14, 2021 5.870 5.870 5.400 5.480 15,915 -0.41(-7.04%)
Sep 13, 2021 5.575 5.895 5.550 5.895 35,290 -0.49(-7.60%)
Sep 10, 2021 6.680 6.700 6.380 6.380 31,020 -0.32(-4.78%)
Sep 09, 2021 6.850 6.980 6.700 6.700 31,986 -0.12(-1.76%)
Sep 08, 2021 7.060 7.060 6.660 6.820 15,223 -0.28(-3.94%)
Sep 07, 2021 7.150 7.300 7.060 7.100 14,370 +0.13(+1.87%)
Sep 03, 2021 6.895 7.000 6.870 6.970 6,639 +0.15(+2.26%)
Sep 02, 2021 6.838 6.900 6.690 6.816 18,882 -0.06(-0.93%)
Sep 01, 2021 6.750 7.000 6.750 6.880 24,851 +0.18(+2.69%)
Aug 31, 2021 6.865 6.865 6.650 6.700 5,257 +0.09(+1.36%)
Aug 30, 2021 6.775 6.775 6.610 6.610 7,711 -0.09(-1.34%)
Aug 27, 2021 6.660 6.890 6.652 6.700 12,114 +0.04(+0.60%)
Aug 26, 2021 6.810 6.838 6.650 6.660 11,431 -0.14(-2.06%)
Aug 25, 2021 6.700 6.800 6.670 6.800 10,684 +0.19(+2.84%)
Aug 24, 2021 6.550 6.740 6.510 6.612 12,948 +0.29(+4.59%)
Aug 23, 2021 6.215 6.360 6.215 6.322 20,536 +0.08(+1.31%)
Aug 20, 2021 6.280 6.310 6.232 6.240 8,418 +0.11(+1.79%)
Aug 19, 2021 6.100 6.276 6.091 6.130 38,896 +0.09(+1.42%)
Aug 18, 2021 6.010 6.180 5.850 6.044 51,863 +0.73(+13.66%)
Aug 17, 2021 5.390 5.390 5.290 5.317 3,595 -0.02(-0.38%)
Aug 16, 2021 5.490 5.490 5.260 5.338 19,893 -0.16(-2.95%)
Aug 13, 2021 5.550 5.550 5.431 5.500 15,712 -0.05(-0.90%)
Aug 12, 2021 5.660 5.660 5.500 5.550 14,945 -0.08(-1.42%)
Aug 11, 2021 5.716 5.750 5.630 5.630 4,509 +0.00(+0.09%)
Aug 10, 2021 5.810 5.820 5.580 5.625 13,113 +0.03(+0.45%)
Aug 09, 2021 5.580 5.600 5.470 5.600 13,505 +0.17(+3.23%)
Aug 06, 2021 5.350 5.520 5.350 5.425 4,693 +0.04(+0.84%)
Aug 05, 2021 5.300 5.400 5.200 5.380 20,818 -0.20(-3.58%)
Aug 04, 2021 5.670 5.710 5.500 5.580 26,177 -0.22(-3.79%)
Aug 03, 2021 5.892 5.892 5.650 5.800 17,335 +0.01(+0.26%)
Aug 02, 2021 5.790 5.800 5.740 5.785 8,499 +0.10(+1.81%)
Jul 30, 2021 5.660 5.840 5.642 5.682 20,469 -0.06(-1.01%)
Jul 29, 2021 5.650 5.740 5.600 5.740 51,664 +0.13(+2.32%)
Jul 28, 2021 5.550 5.650 5.500 5.610 5,962 +0.21(+3.94%)
Jul 27, 2021 5.566 5.566 5.300 5.397 26,632 -0.10(-1.86%)
Jul 26, 2021 5.504 5.510 5.372 5.500 42,566 -0.05(-0.90%)
Jul 23, 2021 5.740 5.740 5.550 5.550 7,002 -0.13(-2.29%)
Jul 22, 2021 5.720 5.720 5.500 5.680 21,101 +0.08(+1.43%)
Jul 21, 2021 5.460 5.620 5.415 5.600 34,205 +0.24(+4.48%)
Jul 20, 2021 5.300 5.457 5.275 5.360 19,496 +0.16(+3.08%)
Jul 19, 2021 5.210 5.300 5.070 5.200 47,074 -0.08(-1.52%)
Jul 16, 2021 5.200 5.410 5.200 5.280 46,949 -0.07(-1.31%)
Jul 15, 2021 5.310 5.410 5.250 5.350 23,937 -0.39(-6.79%)
Jul 14, 2021 5.720 5.790 5.530 5.740 47,752 -0.22(-3.69%)
Jul 13, 2021 5.990 6.090 5.915 5.960 34,636 -0.04(-0.63%)
Jul 12, 2021 5.995 6.050 5.830 5.997 11,074 +0.27(+4.76%)
Jul 09, 2021 5.900 5.900 5.648 5.725 10,723 -0.30(-4.98%)
Jul 08, 2021 5.651 6.100 5.630 6.025 43,724 -0.26(-4.21%)
Jul 07, 2021 6.190 6.290 5.960 6.290 21,923 -0.11(-1.72%)
Jul 06, 2021 6.230 6.420 6.230 6.400 9,927 +0.04(+0.63%)
Jul 02, 2021 6.325 6.400 6.320 6.360 5,853 -0.04(-0.63%)
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.