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

Itm Power Plc (OP: ITMPF )

0.8135 +0.0434 (+5.64%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 31, 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 (%)
Feb 28, 2022 4.000 4.700 3.900 4.470 27,404 +0.68(+17.94%)
Feb 25, 2022 3.650 3.790 3.650 3.790 3,610 +0.13(+3.62%)
Feb 24, 2022 3.140 3.700 2.962 3.658 13,596 +0.42(+12.89%)
Feb 23, 2022 3.170 3.330 3.170 3.240 8,410 +0.14(+4.52%)
Feb 22, 2022 3.155 3.190 3.100 3.100 21,791 -0.20(-6.06%)
Feb 18, 2022 3.300 0 -0.20(-5.71%)
Feb 17, 2022 3.560 3.600 3.470 3.500 7,496 -0.17(-4.63%)
Feb 16, 2022 3.640 3.670 3.520 3.670 13,647 +0.06(+1.61%)
Feb 15, 2022 3.460 3.700 3.460 3.612 12,340 +0.25(+7.50%)
Feb 14, 2022 3.330 3.420 3.284 3.360 11,737 -0.14(-4.00%)
Feb 11, 2022 3.650 3.661 3.500 3.500 9,333 -0.01(-0.28%)
Feb 10, 2022 3.406 3.630 3.406 3.510 12,140 -0.29(-7.53%)
Feb 09, 2022 3.790 3.860 3.708 3.796 8,199 +0.49(+14.68%)
Feb 08, 2022 3.350 3.425 3.310 3.310 28,411 -0.14(-4.11%)
Feb 07, 2022 3.426 3.475 3.400 3.452 9,758 +0.01(+0.35%)
Feb 04, 2022 3.400 3.450 3.380 3.440 4,810 -0.06(-1.85%)
Feb 03, 2022 3.568 3.400 3.505 17,149 -0.31(-8.15%)
Feb 02, 2022 3.800 3.900 3.800 3.816 85,705 +0.22(+6.00%)
Feb 01, 2022 3.600 3.650 3.500 3.600 13,168 -0.07(-1.91%)
Jan 31, 2022 3.350 3.700 3.350 3.670 17,431 +0.41(+12.58%)
Jan 28, 2022 3.160 3.268 3.150 3.260 6,455 +0.02(+0.68%)
Jan 27, 2022 3.460 3.460 3.170 3.238 24,011 -0.30(-8.53%)
Jan 26, 2022 3.630 3.670 3.520 3.540 8,997 +0.09(+2.61%)
Jan 25, 2022 3.600 3.600 3.375 3.450 21,817 -0.29(-7.88%)
Jan 24, 2022 3.690 3.790 3.550 3.745 43,945 -0.34(-8.44%)
Jan 21, 2022 4.200 4.250 4.090 4.090 26,677 -0.31(-7.05%)
Jan 20, 2022 4.550 4.610 4.400 4.400 11,008 +0.21(+4.89%)
Jan 19, 2022 4.460 4.460 4.195 4.195 18,860 -0.30(-6.78%)
Jan 18, 2022 4.530 4.560 4.386 4.500 44,027 -0.22(-4.61%)
Jan 14, 2022 4.718 0 -0.19(-3.96%)
Jan 13, 2022 4.990 5.040 4.890 4.912 70,223 -0.07(-1.44%)
Jan 12, 2022 4.895 5.000 4.880 4.984 44,804 +0.14(+2.92%)
Jan 11, 2022 4.756 4.862 4.700 4.843 46,790 +0.08(+1.63%)
Jan 10, 2022 4.717 4.850 4.700 4.765 35,671 -0.23(-4.51%)
Jan 07, 2022 5.070 5.070 4.900 4.990 6,448 +0.07(+1.42%)
Jan 06, 2022 5.050 5.050 4.900 4.920 39,382 -0.37(-7.06%)
Jan 05, 2022 5.360 5.500 5.294 5.294 15,403 -0.07(-1.23%)
Jan 04, 2022 5.500 5.500 5.300 5.360 9,163 -0.09(-1.65%)
Jan 03, 2022 5.290 5.470 5.290 5.450 5,345 +0.14(+2.71%)
Dec 31, 2021 5.300 5.460 5.260 5.306 52,195 +0.01(+0.11%)
Dec 30, 2021 5.170 5.380 5.170 5.300 21,678 +0.23(+4.54%)
Dec 29, 2021 5.140 5.220 5.020 5.070 8,172 -0.18(-3.43%)
Dec 28, 2021 5.340 5.340 5.180 5.250 7,009 -0.08(-1.59%)
Dec 27, 2021 5.180 5.380 5.180 5.335 2,863 +0.12(+2.30%)
Dec 23, 2021 5.250 5.250 5.140 5.215 21,548 +0.09(+1.86%)
Dec 22, 2021 5.175 5.180 5.120 5.120 9,710 -0.08(-1.61%)
Dec 21, 2021 5.000 5.204 5.000 5.204 6,656 +0.33(+6.86%)
Dec 20, 2021 4.990 4.990 4.800 4.870 5,129 -0.22(-4.40%)
Dec 17, 2021 4.920 5.094 4.920 5.094 11,311 +0.00(+0.08%)
Dec 16, 2021 5.250 5.250 5.070 5.090 11,971 +0.04(+0.79%)
Dec 15, 2021 5.000 5.050 5.000 5.050 9,979 -0.05(-0.98%)
Dec 14, 2021 5.150 5.200 5.000 5.100 10,280 -0.02(-0.29%)
Dec 13, 2021 5.200 5.240 5.080 5.115 10,853 -0.17(-3.31%)
Dec 10, 2021 5.390 5.390 5.151 5.290 9,227 -0.07(-1.31%)
Dec 09, 2021 5.570 5.570 5.280 5.360 20,655 -0.27(-4.75%)
Dec 08, 2021 5.770 5.770 5.460 5.627 12,329 -0.17(-2.98%)
Dec 07, 2021 5.810 5.820 5.590 5.800 14,938 +0.45(+8.41%)
Dec 06, 2021 5.440 5.520 5.280 5.350 23,739 -0.12(-2.24%)
Dec 03, 2021 5.788 5.840 5.300 5.472 29,605 -0.38(-6.45%)
Dec 02, 2021 5.750 5.850 5.683 5.850 35,648 -0.12(-2.01%)
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.