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

Itm Power Plc (OP: ITMPF )

0.4440 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.4400 0.4440 0.4258 0.4440 5,966 +0.02(+4.47%)
Nov 20, 2024 0.4250 0.4480 0.4250 0.4250 1,100 -0.04(-9.57%)
Nov 19, 2024 0.4700 0.4700 0.4700 0.4700 7,008 +0.00(+0.53%)
Nov 18, 2024 0.4310 0.4730 0.4310 0.4675 560 +0.02(+3.66%)
Nov 15, 2024 0.4498 0.4512 0.4498 0.4510 1,630 +0.01(+2.29%)
Nov 14, 2024 0.4472 0.4800 0.4409 0.4409 11,241 -0.05(-10.02%)
Nov 13, 2024 0.5020 0.5020 0.4530 0.4900 13,050 -0.00(-0.41%)
Nov 12, 2024 0.4800 0.5320 0.4800 0.4920 5,277 -0.03(-5.71%)
Nov 11, 2024 0.5185 0.5218 0.5185 0.5218 2,384 +0.02(+3.57%)
Nov 08, 2024 0.5085 0.5176 0.4961 0.5038 3,610 -0.00(-0.89%)
Nov 07, 2024 0.4900 0.5350 0.4900 0.5083 43,715 -0.00(-0.10%)
Nov 06, 2024 0.5086 0.5088 0.5086 0.5088 925 -0.05(-9.29%)
Nov 05, 2024 0.5490 0.5609 0.5490 0.5609 606 +0.02(+3.18%)
Nov 04, 2024 0.5300 0.5510 0.5300 0.5436 7,600 -0.00(-0.07%)
Nov 01, 2024 0.5368 0.5503 0.5310 0.5440 30,807 +0.01(+1.59%)
Oct 31, 2024 0.5470 0.5720 0.5234 0.5355 8,412 -0.03(-5.14%)
Oct 30, 2024 0.5690 0.5690 0.5200 0.5645 1,500 +0.06(+12.67%)
Oct 29, 2024 0.5045 0.5240 0.4910 0.5010 8,205 -0.02(-4.39%)
Oct 28, 2024 0.5244 0.5244 0.5240 0.5240 4,100 +0.01(+2.75%)
Oct 25, 2024 0.5100 0.5100 0.5100 0.5100 11,500 +0.00(+0.47%)
Oct 24, 2024 0.5401 0.5401 0.4939 0.5076 42,634 -0.02(-4.23%)
Oct 23, 2024 0.5270 0.5300 0.5270 0.5300 200 -0.00(-0.21%)
Oct 22, 2024 0.5320 0.5320 0.5311 0.5311 2,100 -0.02(-3.49%)
Oct 21, 2024 0.5450 0.5503 0.5362 0.5503 10,010 -0.00(-0.81%)
Oct 18, 2024 0.5400 0.5548 0.5400 0.5548 5,600 -0.00(-0.88%)
Oct 17, 2024 0.5420 0.5597 0.5347 0.5597 2,520 -0.00(-0.05%)
Oct 16, 2024 0.5441 0.5700 0.5441 0.5600 11,405 -0.02(-3.11%)
Oct 15, 2024 0.5920 0.5920 0.5550 0.5780 53,670 -0.00(-0.19%)
Oct 14, 2024 0.6000 0.6000 0.5791 0.5791 10,723 -0.02(-3.69%)
Oct 11, 2024 0.6050 0.6050 0.5746 0.6013 13,922 -0.04(-6.63%)
Oct 10, 2024 0.6440 0.6440 0.6440 0.6440 100 +0.01(+2.06%)
Oct 09, 2024 0.6320 0.6420 0.6300 0.6310 23,300 -0.00(-0.16%)
Oct 08, 2024 0.6420 0.6420 0.6300 0.6320 4,199 -0.01(-2.09%)
Oct 07, 2024 0.6300 0.6690 0.6300 0.6455 7,050 +0.02(+2.95%)
Oct 04, 2024 0.6260 0.6345 0.6170 0.6270 957 -0.01(-1.06%)
Oct 03, 2024 0.6400 0.6400 0.6261 0.6337 5,452 -0.03(-3.98%)
Oct 02, 2024 0.6505 0.6600 0.6505 0.6600 200 +0.00(+0.08%)
Oct 01, 2024 0.6580 0.6595 0.6580 0.6595 2,547 +0.02(+3.05%)
Sep 30, 2024 0.6700 0.6700 0.6400 0.6400 12,300 -0.00(-0.67%)
Sep 26, 2024 0.6443 75 +0.02(+3.47%)
Sep 25, 2024 0.6268 0.6268 0.6227 0.6227 850 -0.02(-2.64%)
Sep 24, 2024 0.6450 0.6450 0.6396 0.6396 1,219 +0.01(+1.52%)
Sep 23, 2024 0.6280 0.6305 0.6280 0.6300 352 +0.02(+3.11%)
Sep 20, 2024 0.6520 0.6520 0.6070 0.6110 11,951 -0.03(-4.08%)
Sep 19, 2024 0.6505 0.6514 0.6370 0.6370 23,587 -0.00(-0.39%)
Sep 18, 2024 0.6320 0.6395 0.6320 0.6395 5,150 +0.00(+0.76%)
Sep 17, 2024 0.6300 0.6445 0.6300 0.6347 12,900 -0.01(-0.98%)
Sep 16, 2024 0.6410 0.6410 0.6410 0.6410 500 +0.01(+0.79%)
Sep 13, 2024 0.6490 0.6490 0.6360 0.6360 3,010 -0.02(-3.64%)
Sep 12, 2024 0.6612 0.6612 0.6600 0.6600 10,200 +0.01(+1.60%)
Sep 11, 2024 0.6496 0.6496 0.6496 0.6496 5,005 +0.01(+1.50%)
Sep 10, 2024 0.6260 0.6400 0.6260 0.6400 3,752 -0.02(-2.54%)
Sep 09, 2024 0.6405 0.6567 0.6405 0.6567 1,160 +0.00(+0.57%)
Sep 06, 2024 0.6530 0.6530 0.6530 0.6530 250 -0.01(-0.97%)
Sep 05, 2024 0.6689 0.6700 0.6594 0.6594 11,400 +0.00(+0.73%)
Sep 04, 2024 0.6795 0.6795 0.6546 0.6546 1,670 +0.00(+0.55%)
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.