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

Itm Power Plc (OP: ITMPF )

0.6300 -0.0600 (-8.70%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 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 (%)
Jul 31, 2023 1.250 1.270 1.159 1.270 36,820 +0.08(+6.72%)
Jul 28, 2023 1.146 1.190 1.090 1.190 3,879 +0.00(+0.00%)
Jul 27, 2023 1.220 1.220 1.190 1.190 7,729 -0.03(-2.18%)
Jul 26, 2023 1.216 1.216 1.216 1.216 800 +0.02(+1.37%)
Jul 25, 2023 1.200 1.240 1.190 1.200 4,752 -0.06(-4.76%)
Jul 24, 2023 1.190 1.310 1.190 1.260 10,990 -0.01(-0.79%)
Jul 21, 2023 1.190 1.280 1.190 1.270 40,414 +0.07(+6.01%)
Jul 20, 2023 1.150 1.250 1.150 1.198 22,477 +0.03(+2.39%)
Jul 19, 2023 1.131 1.230 1.131 1.170 15,315 +0.14(+13.59%)
Jul 18, 2023 1.040 1.110 1.030 1.030 19,990 +0.04(+4.09%)
Jul 17, 2023 0.9505 1.000 0.9505 0.9895 2,062 +0.04(+3.67%)
Jul 14, 2023 0.9330 0.9900 0.9330 0.9545 6,800 +0.00(+0.05%)
Jul 13, 2023 0.8993 0.9695 0.8993 0.9540 8,096 +0.08(+9.48%)
Jul 11, 2023 0.8714 53 +0.03(+3.80%)
Jul 10, 2023 0.8700 0.8963 0.8200 0.8395 13,099 -0.05(-5.45%)
Jul 07, 2023 0.8552 0.8879 0.8552 0.8879 16,700 +0.03(+3.18%)
Jul 06, 2023 0.8800 0.8800 0.8500 0.8605 11,513 -0.03(-2.83%)
Jul 05, 2023 0.9193 0.9193 0.8700 0.8856 6,121 +0.02(+1.79%)
Jul 03, 2023 0.8982 0.8999 0.8599 0.8700 19,718 -0.03(-3.26%)
Jun 30, 2023 0.9200 0.9200 0.8789 0.8993 1,303 -0.03(-3.73%)
Jun 29, 2023 0.9341 0.9341 0.9341 0.9341 199 +0.03(+3.79%)
Jun 28, 2023 0.9357 0.9357 0.9000 0.9000 1,440 -0.00(-0.06%)
Jun 27, 2023 0.9100 0.9320 0.8900 0.9005 4,125 -0.02(-2.12%)
Jun 26, 2023 0.9425 0.9822 0.9200 0.9200 8,560 -0.00(-0.27%)
Jun 23, 2023 0.9400 0.9405 0.9200 0.9225 46,855 -0.06(-5.87%)
Jun 20, 2023 0.9800 0 -0.08(-7.55%)
Jun 16, 2023 1.005 1.060 0.9700 1.060 6,910 +0.07(+7.12%)
Jun 15, 2023 0.9850 0.9895 0.9529 0.9895 10,113 +0.00(+0.35%)
Jun 14, 2023 0.9454 0.9860 0.9454 0.9860 4,588 +0.02(+1.61%)
Jun 13, 2023 0.9605 0.9800 0.9605 0.9704 7,866 +0.05(+5.48%)
Jun 12, 2023 0.9600 0.9644 0.9200 0.9200 36,519 -0.00(-0.34%)
Jun 09, 2023 0.9023 0.9500 0.9023 0.9231 3,680 -0.03(-2.73%)
Jun 08, 2023 0.9743 0.9743 0.9490 0.9490 1,410 +0.02(+2.64%)
Jun 07, 2023 0.8722 0.9246 0.8722 0.9246 13,361 +0.04(+4.97%)
Jun 06, 2023 0.8900 0.8900 0.8750 0.8808 22,713 -0.02(-2.13%)
Jun 05, 2023 0.8750 0.9000 0.8500 0.9000 2,652 +0.02(+2.58%)
Jun 02, 2023 0.9013 0.9013 0.8280 0.8774 8,400 +0.01(+0.87%)
Jun 01, 2023 0.8782 0.8782 0.8689 0.8698 6,494 -0.01(-0.64%)
May 31, 2023 0.8500 0.8811 0.8500 0.8754 20,834 +0.03(+2.99%)
May 30, 2023 0.8300 0.8500 0.8300 0.8500 5,175 -0.04(-4.19%)
May 26, 2023 0.8500 0.8872 0.8191 0.8872 7,717 +0.04(+4.38%)
May 25, 2023 0.8423 0.8700 0.8423 0.8500 41,871 -0.01(-1.16%)
May 24, 2023 0.8867 0.8867 0.8413 0.8600 26,506 -0.04(-4.38%)
May 23, 2023 0.9210 0.9210 0.8994 0.8994 2,890 -0.01(-0.96%)
May 22, 2023 0.8281 0.9081 0.8281 0.9081 4,757 +0.05(+6.24%)
May 19, 2023 0.8229 0.8921 0.8229 0.8548 6,224 -0.04(-4.62%)
May 18, 2023 0.8661 0.8977 0.8354 0.8962 523,470 -0.01(-0.97%)
May 17, 2023 0.9000 0.9050 0.8705 0.9050 11,835 +0.03(+3.90%)
May 16, 2023 0.8468 0.9000 0.8468 0.8710 11,668 +0.00(+0.10%)
May 15, 2023 0.8681 0.9100 0.8223 0.8701 19,485 -0.08(-8.66%)
May 12, 2023 0.9526 0.9526 0.9526 0.9526 520 +0.04(+4.68%)
May 11, 2023 0.9388 0.9500 0.9100 0.9100 7,474 -0.07(-7.26%)
May 10, 2023 1.020 1.020 0.9812 0.9812 12,545 +0.04(+3.82%)
May 09, 2023 0.9464 1.000 0.9451 0.9451 11,084 -0.08(-8.24%)
May 08, 2023 1.040 1.075 1.030 1.030 6,460 -0.02(-2.14%)
May 05, 2023 1.110 1.110 1.047 1.052 6,315 +0.02(+1.69%)
May 04, 2023 1.035 1.035 1.000 1.035 795 +0.07(+7.07%)
May 03, 2023 0.9438 0.9960 0.9438 0.9667 5,820 -0.04(-3.81%)
May 02, 2023 1.010 1.030 1.005 1.005 8,230 +0.01(+1.52%)
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.