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

Itm Power Plc (OP: ITMPF )

0.7200 +0.0618 (+9.39%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 14, 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 (%)
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%)
Apr 01, 2021 6.500 6.700 6.270 6.270 12,800 -0.26(-3.98%)
Mar 31, 2021 6.192 6.550 6.190 6.530 39,007 +0.50(+8.29%)
Mar 30, 2021 5.880 6.090 5.830 6.030 15,129 +0.14(+2.45%)
Mar 29, 2021 6.099 6.099 5.700 5.886 32,171 -0.00(-0.07%)
Mar 26, 2021 5.885 6.000 5.750 5.890 24,100 +0.42(+7.68%)
Mar 25, 2021 5.460 5.470 5.180 5.470 52,143 +0.09(+1.67%)
Mar 24, 2021 5.740 5.740 5.260 5.380 69,520 -0.47(-8.03%)
Mar 23, 2021 5.950 6.070 5.710 5.850 38,309 -0.10(-1.68%)
Mar 22, 2021 6.058 6.090 5.832 5.950 76,356 -0.12(-1.90%)
Mar 19, 2021 5.970 6.100 5.700 6.065 35,500 -0.01(-0.25%)
Mar 18, 2021 6.300 6.300 6.000 6.080 23,669 -0.24(-3.80%)
Mar 17, 2021 6.228 6.320 5.925 6.320 27,143 +0.02(+0.32%)
Mar 16, 2021 6.570 6.570 6.285 6.300 41,876 -0.44(-6.53%)
Mar 15, 2021 6.760 6.790 6.500 6.740 42,772 -0.42(-5.87%)
Mar 12, 2021 7.140 7.160 6.785 7.160 26,700 -0.30(-4.02%)
Mar 11, 2021 7.115 7.500 7.060 7.460 30,432 +0.71(+10.60%)
Mar 10, 2021 6.960 6.960 6.500 6.745 23,459 -0.25(-3.64%)
Mar 09, 2021 6.590 7.100 6.250 7.000 42,449 +1.17(+20.07%)
Mar 08, 2021 6.060 6.270 5.828 5.830 55,285 -0.47(-7.46%)
Mar 05, 2021 6.390 6.535 6.010 6.300 34,900 -0.02(-0.32%)
Mar 04, 2021 6.795 6.900 6.180 6.320 76,298 -0.68(-9.71%)
Mar 03, 2021 7.270 7.270 6.890 7.000 82,139 -0.43(-5.76%)
Mar 02, 2021 7.650 7.670 7.340 7.428 26,465 -0.27(-3.53%)
Mar 01, 2021 7.500 7.700 7.300 7.700 41,197 +0.37(+5.11%)
Feb 26, 2021 7.200 7.582 7.090 7.326 30,600 +0.34(+4.81%)
Feb 25, 2021 7.530 7.590 6.840 6.990 32,092 -0.51(-6.80%)
Feb 24, 2021 7.170 7.700 7.170 7.500 25,116 +0.35(+4.90%)
Feb 23, 2021 6.990 7.150 6.410 7.150 88,822 -0.18(-2.52%)
Feb 22, 2021 7.800 7.810 7.300 7.335 50,956 -0.50(-6.44%)
Feb 19, 2021 7.772 8.105 7.640 7.840 30,500 +0.25(+3.36%)
Feb 18, 2021 7.580 7.700 7.410 7.585 64,577 -0.44(-5.54%)
Feb 17, 2021 8.510 8.580 7.800 8.030 63,324 -0.71(-8.12%)
Feb 16, 2021 8.950 9.000 8.730 8.740 72,073 +0.01(+0.06%)
Feb 12, 2021 8.765 8.900 8.735 8.735 44,300 +0.00(+0.00%)
Feb 11, 2021 8.650 8.900 8.500 8.735 57,834 +0.08(+0.98%)
Feb 10, 2021 8.570 8.980 8.570 8.650 26,411 +0.09(+1.05%)
Feb 09, 2021 8.550 8.670 8.060 8.560 95,300 -0.38(-4.25%)
Feb 08, 2021 8.960 8.980 8.810 8.940 84,336 -0.02(-0.22%)
Feb 05, 2021 9.250 9.300 8.882 8.960 39,500 -0.06(-0.67%)
Feb 04, 2021 8.822 9.118 8.660 9.020 80,382 +0.07(+0.78%)
Feb 03, 2021 8.640 8.950 8.640 8.950 45,848 +0.61(+7.29%)
Feb 02, 2021 8.230 8.400 8.100 8.342 81,814 +0.42(+5.33%)
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.