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 (%)
Aug 31, 2020 3.800 3.800 3.800 3.800 2,945 +0.00(+0.00%)
Aug 28, 2020 3.800 3.800 3.600 3.800 3,500 +0.05(+1.33%)
Aug 27, 2020 3.700 3.830 3.700 3.750 12,100 -0.10(-2.60%)
Aug 26, 2020 3.750 3.850 3.650 3.850 13,620 -0.05(-1.28%)
Aug 25, 2020 3.900 3.900 3.550 3.900 3,162 +0.30(+8.33%)
Aug 24, 2020 3.600 3.600 3.600 100 +0.00(+0.00%)
Aug 21, 2020 3.800 3.800 3.600 3.600 3,100 -0.20(-5.26%)
Aug 20, 2020 3.700 3.800 3.570 3.800 1,464 +0.10(+2.70%)
Aug 19, 2020 3.830 3.900 3.700 3.700 7,461 -0.15(-3.90%)
Aug 18, 2020 3.600 3.850 3.600 3.850 3,000 +0.30(+8.45%)
Aug 17, 2020 3.550 4.000 3.300 3.550 26,635 -0.06(-1.66%)
Aug 14, 2020 4.000 4.000 3.400 3.610 12,400 -0.26(-6.72%)
Aug 13, 2020 3.650 4.000 3.550 3.870 5,050 +0.21(+5.74%)
Aug 12, 2020 3.620 4.000 3.200 3.660 2,111 +0.16(+4.57%)
Aug 11, 2020 3.900 4.000 3.500 3.500 4,516 +0.00(+0.00%)
Aug 10, 2020 3.700 3.900 3.250 3.500 22,500 -0.10(-2.78%)
Aug 07, 2020 3.900 3.900 3.580 3.600 7,800 +0.15(+4.35%)
Aug 06, 2020 3.450 3.810 3.300 3.450 7,167 -0.42(-10.85%)
Aug 05, 2020 3.200 3.900 3.200 3.870 25,477 +0.50(+14.84%)
Aug 04, 2020 3.370 3.370 3.370 3.370 100 +0.00(+0.00%)
Aug 03, 2020 3.300 3.370 3.300 3.370 2,000 +0.01(+0.30%)
Jul 31, 2020 3.690 3.690 3.060 3.360 8,100 +0.08(+2.44%)
Jul 30, 2020 3.330 3.800 3.280 3.280 7,542 -0.62(-15.90%)
Jul 29, 2020 3.400 3.900 3.300 3.900 40,545 +0.50(+14.71%)
Jul 28, 2020 3.300 3.900 3.060 3.400 17,284 -0.50(-12.82%)
Jul 27, 2020 3.890 4.000 3.600 3.900 11,052 -0.10(-2.50%)
Jul 24, 2020 3.060 4.000 2.991 4.000 17,100 +0.68(+20.48%)
Jul 23, 2020 3.250 3.540 3.150 3.320 6,888 -0.18(-5.14%)
Jul 22, 2020 3.610 3.700 3.350 3.500 25,001 -0.30(-7.89%)
Jul 21, 2020 3.700 4.200 3.500 3.800 18,329 -0.10(-2.56%)
Jul 20, 2020 3.870 3.990 3.870 3.900 25,845 +0.15(+4.00%)
Jul 17, 2020 4.100 4.100 3.750 3.750 3,300 -0.15(-3.85%)
Jul 16, 2020 3.960 4.400 3.770 3.900 36,155 -0.29(-6.92%)
Jul 15, 2020 3.980 4.190 3.850 4.190 8,461 -0.01(-0.24%)
Jul 14, 2020 4.090 4.300 3.800 4.200 20,166 +0.11(+2.69%)
Jul 13, 2020 4.000 4.300 4.000 4.090 80,068 +0.19(+4.87%)
Jul 10, 2020 3.920 3.920 3.800 3.900 6,500 +0.00(+0.00%)
Jul 09, 2020 4.100 4.250 3.650 3.900 24,004 -0.06(-1.52%)
Jul 08, 2020 3.800 4.000 3.650 3.960 6,664 +0.14(+3.66%)
Jul 07, 2020 3.600 4.100 3.600 3.820 14,497 -0.18(-4.50%)
Jul 06, 2020 3.670 4.000 3.630 4.000 10,118 +0.41(+11.42%)
Jul 02, 2020 3.250 3.610 3.250 3.590 6,400 +0.04(+1.13%)
Jul 01, 2020 4.000 4.000 3.000 3.550 27,386 -0.45(-11.25%)
Jun 30, 2020 3.420 4.000 3.120 4.000 9,763 +0.45(+12.68%)
Jun 29, 2020 3.200 3.550 3.200 3.550 7,902 +0.45(+14.52%)
Jun 26, 2020 3.250 3.550 3.100 3.100 2,700 +0.10(+3.33%)
Jun 25, 2020 3.150 3.200 3.000 3.000 5,104 -0.34(-10.18%)
Jun 24, 2020 3.320 3.600 3.150 3.340 6,295 -0.31(-8.49%)
Jun 23, 2020 3.520 3.700 3.100 3.650 29,478 +0.55(+17.74%)
Jun 22, 2020 3.130 3.150 2.950 3.100 37,859 -0.50(-13.89%)
Jun 19, 2020 3.550 3.600 3.520 3.600 8,500 +0.00(+0.00%)
Jun 18, 2020 3.630 3.720 3.500 3.600 16,100 -0.50(-12.20%)
Jun 17, 2020 4.100 4.100 4.100 50 +0.00(+0.00%)
Jun 16, 2020 4.070 4.100 3.900 4.100 2,251 +0.32(+8.47%)
Jun 15, 2020 3.810 3.950 3.640 3.780 36,408 -0.20(-5.03%)
Jun 12, 2020 3.900 3.980 3.750 3.980 44,000 +0.36(+9.94%)
Jun 11, 2020 4.020 4.100 3.550 3.620 32,110 -0.68(-15.81%)
Jun 10, 2020 3.970 4.400 3.820 4.300 115,137 +0.75(+21.13%)
Jun 09, 2020 3.480 3.600 3.400 3.550 34,390 -0.25(-6.58%)
Jun 08, 2020 3.651 4.120 3.550 3.800 26,885 -0.80(-17.39%)
Jun 05, 2020 4.600 4.660 4.500 4.600 10,200 -0.01(-0.22%)
Jun 04, 2020 4.350 4.650 4.350 4.610 37,093 +0.36(+8.47%)
Jun 03, 2020 4.400 4.640 4.250 4.250 9,565 +0.14(+3.41%)
Jun 02, 2020 4.100 4.110 3.990 4.110 22,283 +0.21(+5.38%)
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.