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

Itm Power Plc (OP: ITMPF )

0.6630 +0.0014 (+0.21%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 24, 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, 2022 1.150 1.190 1.122 1.172 12,500 -0.01(-1.10%)
Sep 29, 2022 1.121 1.200 1.105 1.185 13,100 -0.08(-6.69%)
Sep 28, 2022 1.218 1.270 1.218 1.270 2,816 +0.10(+8.55%)
Sep 27, 2022 1.260 1.280 1.170 1.170 15,501 -0.09(-7.14%)
Sep 26, 2022 1.122 1.260 1.122 1.260 7,089 +0.15(+13.51%)
Sep 23, 2022 1.080 1.159 1.080 1.110 36,937 -0.11(-9.02%)
Sep 22, 2022 1.202 1.250 1.200 1.220 3,900 -0.06(-4.68%)
Sep 21, 2022 1.290 1.300 1.240 1.280 14,536 +0.00(+0.38%)
Sep 20, 2022 1.260 1.288 1.210 1.275 11,831 -0.02(-1.54%)
Sep 19, 2022 1.340 1.340 1.250 1.295 763 +0.05(+4.24%)
Sep 16, 2022 1.290 1.337 1.242 1.242 18,521 -0.06(-4.44%)
Sep 15, 2022 1.316 1.350 1.250 1.300 31,444 -0.08(-5.80%)
Sep 14, 2022 1.340 1.400 1.290 1.380 90,857 -0.39(-22.03%)
Sep 13, 2022 1.788 1.850 1.770 1.770 8,810 -0.15(-7.57%)
Sep 12, 2022 1.900 1.915 1.860 1.915 12,011 -0.01(-0.78%)
Sep 09, 2022 1.900 1.980 1.900 1.930 20,254 +0.11(+6.04%)
Sep 08, 2022 1.830 1.860 1.812 1.820 4,006 -0.05(-2.93%)
Sep 07, 2022 1.820 1.875 1.760 1.875 15,966 -0.11(-5.78%)
Sep 06, 2022 2.002 2.002 1.950 1.990 19,238 -0.08(-3.86%)
Sep 02, 2022 2.120 2.120 2.070 2.070 6,528 -0.06(-2.59%)
Sep 01, 2022 2.190 2.190 2.090 2.125 9,791 -0.25(-10.34%)
Aug 31, 2022 2.350 2.370 2.300 2.370 15,115 +0.02(+0.85%)
Aug 30, 2022 2.364 2.500 2.350 2.350 4,411 -0.04(-1.67%)
Aug 29, 2022 2.534 2.534 2.300 2.390 6,559 -0.06(-2.45%)
Aug 26, 2022 2.440 2.500 2.400 2.450 4,358 +0.03(+1.24%)
Aug 25, 2022 2.450 2.490 2.420 2.420 24,097 +0.04(+1.68%)
Aug 24, 2022 2.306 2.380 2.300 2.380 32,588 -0.04(-1.65%)
Aug 23, 2022 2.400 2.490 2.400 2.420 62,618 +0.06(+2.54%)
Aug 22, 2022 2.325 2.400 2.300 2.360 21,867 -0.09(-3.67%)
Aug 19, 2022 2.520 2.560 2.400 2.450 13,826 -0.18(-6.76%)
Aug 18, 2022 2.640 2.640 2.510 2.627 45,603 -0.32(-10.93%)
Aug 17, 2022 2.980 3.050 2.860 2.950 22,142 -0.06(-2.16%)
Aug 16, 2022 3.070 3.090 2.921 3.015 149,954 -0.08(-2.58%)
Aug 15, 2022 3.010 3.100 3.005 3.095 125,663 +0.04(+1.14%)
Aug 12, 2022 2.912 3.060 2.820 3.060 13,700 +0.00(+0.00%)
Aug 11, 2022 2.890 3.060 2.890 3.060 14,052 +0.41(+15.25%)
Aug 10, 2022 2.600 2.655 2.600 2.655 6,362 +0.11(+4.20%)
Aug 09, 2022 2.530 2.548 2.460 2.548 18,911 -0.01(-0.35%)
Aug 08, 2022 2.584 2.658 2.557 2.557 7,162 -0.14(-5.30%)
Aug 05, 2022 2.600 2.700 2.600 2.700 2,778 +0.14(+5.47%)
Aug 04, 2022 2.550 2.600 2.540 2.560 2,170 +0.05(+2.15%)
Aug 03, 2022 2.500 2.506 2.466 2.506 3,372 -0.05(-2.11%)
Aug 02, 2022 2.468 2.610 2.468 2.560 3,995 -0.04(-1.54%)
Aug 01, 2022 2.528 2.600 2.495 2.600 3,460 -0.05(-1.81%)
Jul 29, 2022 2.565 2.648 2.520 2.648 27,745 -0.03(-1.19%)
Jul 28, 2022 2.560 2.680 2.540 2.680 11,280 +0.28(+11.67%)
Jul 27, 2022 2.300 2.400 2.300 2.400 3,630 +0.13(+5.91%)
Jul 26, 2022 2.250 2.266 2.212 2.266 800 -0.01(-0.35%)
Jul 25, 2022 2.220 2.350 2.220 2.274 5,200 -0.13(-5.25%)
Jul 22, 2022 2.428 2.460 2.400 2.400 3,505 +0.05(+2.13%)
Jul 21, 2022 2.420 2.455 2.300 2.350 18,300 -0.08(-3.49%)
Jul 20, 2022 2.470 2.475 2.392 2.435 6,940 -0.04(-1.74%)
Jul 19, 2022 2.394 2.478 2.300 2.478 5,670 +0.10(+4.12%)
Jul 18, 2022 2.330 2.405 2.330 2.380 17,840 +0.28(+13.33%)
Jul 15, 2022 2.150 2.150 2.058 2.100 3,205 +0.02(+0.96%)
Jul 14, 2022 2.084 2.084 2.080 2.080 13,630 -0.06(-2.80%)
Jul 13, 2022 2.030 2.170 2.030 2.140 1,390 -0.09(-4.12%)
Jul 12, 2022 2.160 2.232 2.160 2.232 453 -0.05(-2.11%)
Jul 11, 2022 2.280 2.280 2.280 2.280 12,948 -0.00(-0.09%)
Jul 08, 2022 2.259 2.286 2.180 2.282 7,200 -0.00(-0.13%)
Jul 07, 2022 2.160 2.300 2.160 2.285 2,031 +0.20(+9.33%)
Jul 06, 2022 2.020 2.100 2.020 2.090 3,455 -0.02(-0.71%)
Jul 05, 2022 2.080 2.105 2.042 2.105 14,902 -0.05(-2.18%)
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.