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

Itm Power Plc (OP: ITMPF )

0.7145 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 16, 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 (%)
May 28, 2021 5.430 5.650 5.430 5.580 11,803 +0.20(+3.72%)
May 27, 2021 5.380 5.490 5.380 5.380 10,952 +0.11(+2.09%)
May 26, 2021 5.255 5.350 5.150 5.270 15,068 +0.21(+4.25%)
May 25, 2021 5.078 5.130 4.960 5.055 36,919 -0.15(-2.79%)
May 24, 2021 5.280 5.290 5.176 5.200 19,917 -0.16(-2.99%)
May 21, 2021 5.250 5.410 5.110 5.360 16,819 +0.33(+6.56%)
May 20, 2021 4.790 5.050 4.790 5.030 40,240 +0.31(+6.57%)
May 19, 2021 4.660 4.750 4.570 4.720 4,671 -0.08(-1.67%)
May 18, 2021 4.865 5.020 4.550 4.800 26,953 +0.10(+2.13%)
May 17, 2021 4.740 4.740 4.560 4.700 14,715 -0.26(-5.34%)
May 14, 2021 4.750 4.965 4.630 4.965 8,233 +0.31(+6.77%)
May 13, 2021 4.800 4.890 4.580 4.650 18,087 -0.07(-1.48%)
May 12, 2021 4.750 4.950 4.700 4.720 49,946 -0.53(-10.01%)
May 11, 2021 4.700 5.245 4.700 5.245 10,498 +0.25(+4.90%)
May 10, 2021 5.300 5.400 5.000 5.000 38,124 -0.55(-9.91%)
May 07, 2021 5.266 5.570 5.170 5.550 21,197 +0.85(+18.09%)
May 06, 2021 5.000 5.140 4.610 4.700 82,135 -1.02(-17.83%)
May 05, 2021 5.980 6.000 5.700 5.720 26,852 -0.38(-6.15%)
May 04, 2021 7.050 7.060 5.980 6.095 51,477 -1.03(-14.40%)
May 03, 2021 7.190 7.190 7.010 7.120 73,298 -0.08(-1.04%)
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%)
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.