• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Itm Power Plc (OP: ITMPF )

    0.6771 +0.0185 (+2.81%)
    Streaming Delayed Price Updated: 11:47 AM EDT, Aug 1, 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, 2024 0.6586 0.6815 0.6586 0.6586 640 -0.02(-2.46%)
    Jul 30, 2024 0.6752 0.7000 0.6752 0.6752 4,399 -0.01(-1.82%)
    Jul 26, 2024 0.6877 0 -0.03(-4.15%)
    Jul 25, 2024 0.7175 0.7175 0.7175 0.7175 684 +0.02(+2.81%)
    Jul 24, 2024 0.6744 0.6979 0.6744 0.6979 230 +0.01(+1.69%)
    Jul 23, 2024 0.6570 0.6863 0.6570 0.6863 1,310 -0.01(-0.97%)
    Jul 22, 2024 0.6630 0.6930 0.6603 0.6930 48,948 +0.02(+3.59%)
    Jul 19, 2024 0.6949 0.6978 0.6690 0.6690 8,800 -0.07(-9.16%)
    Jul 18, 2024 0.7330 0.7365 0.7330 0.7365 866 -0.04(-5.58%)
    Jul 17, 2024 0.7801 0.7801 0.7800 0.7800 2,225 -0.02(-2.50%)
    Jul 16, 2024 0.8000 0.8228 0.7880 0.8000 4,750 +0.00(+0.00%)
    Jul 15, 2024 0.8100 0.8192 0.8000 0.8000 7,091 -0.05(-5.80%)
    Jul 12, 2024 0.8100 0.8542 0.8100 0.8493 9,900 +0.03(+4.08%)
    Jul 11, 2024 0.8000 0.8160 0.7760 0.8160 7,406 +0.05(+6.13%)
    Jul 10, 2024 0.7370 0.8000 0.7370 0.7689 41,879 +0.01(+1.17%)
    Jul 09, 2024 0.6990 0.7600 0.6990 0.7600 1,875 -0.01(-1.02%)
    Jul 08, 2024 0.7420 0.7700 0.7420 0.7678 23,979 +0.13(+19.69%)
    Jul 05, 2024 0.6500 0.6534 0.6415 0.6415 3,647 -0.00(-0.54%)
    Jul 03, 2024 0.6284 0.6450 0.6090 0.6450 19,438 +0.03(+4.98%)
    Jul 02, 2024 0.6369 0.6369 0.6144 0.6144 400 -0.00(-0.29%)
    Jul 01, 2024 0.6218 0.6218 0.6161 0.6162 794 +0.02(+2.58%)
    Jun 28, 2024 0.5938 0.6033 0.5790 0.6007 78,350 +0.01(+1.81%)
    Jun 27, 2024 0.6299 0.6299 0.5900 0.5900 12,405 -0.02(-3.15%)
    Jun 26, 2024 0.6200 0.6200 0.6092 0.6092 15,500 -0.04(-5.59%)
    Jun 25, 2024 0.5970 0.6453 0.5970 0.6453 1,700 +0.04(+6.13%)
    Jun 24, 2024 0.6621 0.6621 0.6080 0.6080 9,407 -0.00(-0.20%)
    Jun 21, 2024 0.6000 0.6200 0.5880 0.6092 3,707 +0.01(+1.20%)
    Jun 20, 2024 0.6399 0.6476 0.6020 0.6020 1,595 -0.03(-4.28%)
    Jun 18, 2024 0.6475 0.6475 0.6000 0.6289 1,270 +0.00(+0.11%)
    Jun 17, 2024 0.6110 0.6596 0.6080 0.6282 36,890 -0.00(-0.29%)
    Jun 14, 2024 0.6459 0.6500 0.6300 0.6300 5,000 -0.06(-8.70%)
    Jun 13, 2024 0.6500 0.6900 0.6500 0.6900 2,525 +0.02(+3.08%)
    Jun 12, 2024 0.6700 0.7010 0.6694 0.6694 1,450 -0.01(-1.72%)
    Jun 11, 2024 0.7131 0.7131 0.6734 0.6811 1,565 -0.04(-5.02%)
    Jun 10, 2024 0.7358 0.7358 0.6980 0.7171 4,735 -0.04(-5.83%)
    Jun 07, 2024 0.7540 0.7850 0.7380 0.7615 12,994 -0.05(-6.17%)
    Jun 06, 2024 0.8413 0.8413 0.7920 0.8116 4,822 -0.02(-1.95%)
    Jun 05, 2024 0.8508 0.8508 0.8189 0.8277 2,230 -0.03(-3.76%)
    Jun 04, 2024 0.8370 0.8600 0.8370 0.8600 2,343 -0.04(-4.44%)
    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.