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 29, 2023 0.9300 0.9300 0.9000 0.9000 30,300 +0.01(+1.36%)
Sep 28, 2023 0.9060 0.9060 0.8879 0.8879 2,250 -0.02(-2.43%)
Sep 27, 2023 0.9160 0.9160 0.8900 0.9100 17,737 +0.01(+1.01%)
Sep 26, 2023 0.9100 0.9100 0.8901 0.9009 7,110 -0.04(-4.59%)
Sep 25, 2023 0.9747 0.9747 0.9286 0.9442 2,801 -0.05(-4.66%)
Sep 21, 2023 0.9903 0 +0.02(+2.55%)
Sep 20, 2023 1.009 1.030 0.9657 0.9657 28,750 -0.00(-0.44%)
Sep 19, 2023 0.9400 0.9800 0.9400 0.9700 15,790 +0.00(+0.00%)
Sep 18, 2023 0.9620 1.000 0.9620 0.9700 15,579 -0.08(-7.62%)
Sep 15, 2023 1.000 1.050 1.000 1.050 13,476 +0.05(+5.00%)
Sep 14, 2023 1.000 1.000 1.000 1.000 21,820 +0.02(+2.04%)
Sep 13, 2023 0.9600 0.9875 0.9600 0.9800 35,400 +0.02(+1.55%)
Sep 12, 2023 0.9595 0.9650 0.9595 0.9650 851 +0.00(+0.00%)
Sep 11, 2023 0.9842 0.9842 0.9650 0.9650 2,351 -0.03(-3.31%)
Sep 08, 2023 0.9908 0.9980 0.9800 0.9980 3,999 -0.05(-4.95%)
Sep 06, 2023 1.050 0 -0.01(-0.94%)
Sep 05, 2023 1.000 1.060 1.000 1.060 9,540 +0.02(+1.73%)
Sep 01, 2023 1.096 1.140 1.042 1.042 37,560 -0.12(-10.17%)
Aug 31, 2023 1.125 1.160 1.080 1.160 4,279 +0.06(+5.26%)
Aug 30, 2023 1.125 1.125 1.083 1.102 665 -0.02(-1.61%)
Aug 29, 2023 1.098 1.120 1.090 1.120 9,245 +0.01(+0.90%)
Aug 28, 2023 1.106 1.110 1.070 1.110 9,066 -0.04(-3.48%)
Aug 25, 2023 1.146 1.150 1.100 1.150 12,275 -0.05(-4.17%)
Aug 23, 2023 1.200 65 +0.02(+1.69%)
Aug 22, 2023 1.120 1.180 1.120 1.180 1,628 +0.01(+0.85%)
Aug 21, 2023 1.168 1.170 1.160 1.170 5,418 -0.01(-1.02%)
Aug 18, 2023 1.080 1.182 1.080 1.182 2,138 +0.03(+2.34%)
Aug 17, 2023 1.155 1.155 1.141 1.155 1,500 +0.04(+4.05%)
Aug 16, 2023 1.050 1.110 1.050 1.110 8,800 -0.09(-7.50%)
Aug 14, 2023 1.200 30 -0.01(-0.41%)
Aug 11, 2023 1.200 1.205 1.170 1.205 5,150 -0.00(-0.41%)
Aug 10, 2023 1.210 1.280 1.170 1.210 4,253 -0.00(-0.17%)
Aug 09, 2023 1.180 1.212 1.180 1.212 6,516 +0.07(+6.32%)
Aug 08, 2023 1.090 1.140 1.090 1.140 14,484 +0.00(+0.44%)
Aug 07, 2023 1.150 1.150 1.113 1.135 38,837 -0.00(-0.09%)
Aug 04, 2023 1.170 1.175 1.120 1.136 6,247 -0.01(-1.22%)
Aug 03, 2023 1.145 1.170 1.145 1.150 2,030 +0.00(+0.00%)
Aug 02, 2023 1.120 1.168 1.120 1.150 3,801 -0.01(-0.86%)
Aug 01, 2023 1.249 1.249 1.120 1.160 10,012 -0.11(-8.66%)
Jul 31, 2023 1.250 1.270 1.159 1.270 36,820 +0.08(+6.72%)
Jul 28, 2023 1.146 1.190 1.090 1.190 3,879 +0.00(+0.00%)
Jul 27, 2023 1.220 1.220 1.190 1.190 7,729 -0.03(-2.18%)
Jul 26, 2023 1.216 1.216 1.216 1.216 800 +0.02(+1.37%)
Jul 25, 2023 1.200 1.240 1.190 1.200 4,752 -0.06(-4.76%)
Jul 24, 2023 1.190 1.310 1.190 1.260 10,990 -0.01(-0.79%)
Jul 21, 2023 1.190 1.280 1.190 1.270 40,414 +0.07(+6.01%)
Jul 20, 2023 1.150 1.250 1.150 1.198 22,477 +0.03(+2.39%)
Jul 19, 2023 1.131 1.230 1.131 1.170 15,315 +0.14(+13.59%)
Jul 18, 2023 1.040 1.110 1.030 1.030 19,990 +0.04(+4.09%)
Jul 17, 2023 0.9505 1.000 0.9505 0.9895 2,062 +0.04(+3.67%)
Jul 14, 2023 0.9330 0.9900 0.9330 0.9545 6,800 +0.00(+0.05%)
Jul 13, 2023 0.8993 0.9695 0.8993 0.9540 8,096 +0.08(+9.48%)
Jul 11, 2023 0.8714 53 +0.03(+3.80%)
Jul 10, 2023 0.8700 0.8963 0.8200 0.8395 13,099 -0.05(-5.45%)
Jul 07, 2023 0.8552 0.8879 0.8552 0.8879 16,700 +0.03(+3.18%)
Jul 06, 2023 0.8800 0.8800 0.8500 0.8605 11,513 -0.03(-2.83%)
Jul 05, 2023 0.9193 0.9193 0.8700 0.8856 6,121 +0.02(+1.79%)
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.