ITM Power Plc (ITMPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6200

-0.0310

(-4.76%)

At close: 03:20PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.6650	0.6650	0.5960	0.6200	0.6200	2,400
Apr 30, 2024	0.6760	0.6760	0.6480	0.6510	0.6510	2,100
Apr 29, 2024	0.6510	0.6590	0.6510	0.6590	0.6590	500
Apr 26, 2024	0.6560	0.6560	0.6500	0.6500	0.6500	1,400
Apr 25, 2024	0.6500	0.6500	0.6350	0.6350	0.6350	2,100
Apr 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Apr 23, 2024	0.6250	0.6610	0.6250	0.6570	0.6570	1,900
Apr 22, 2024	0.6480	0.6710	0.6230	0.6710	0.6710	3,400
Apr 19, 2024	0.6450	0.6450	0.6440	0.6440	0.6440	3,400
Apr 18, 2024	0.6500	0.6500	0.6310	0.6310	0.6310	1,300
Apr 17, 2024	0.6710	0.6710	0.6370	0.6370	0.6370	5,200
Apr 16, 2024	0.6490	0.6490	0.6490	0.6490	0.6490	200
Apr 15, 2024	0.6460	0.6500	0.6300	0.6300	0.6300	6,500
Apr 12, 2024	0.6800	0.6800	0.6700	0.6700	0.6700	1,400
Apr 11, 2024	0.6900	0.6910	0.6690	0.6910	0.6910	1,700
Apr 10, 2024	0.6480	0.6950	0.6480	0.6850	0.6850	4,900
Apr 09, 2024	0.7200	0.7200	0.6800	0.6800	0.6800	7,200
Apr 08, 2024	0.7160	0.7240	0.7020	0.7240	0.7240	18,600
Apr 05, 2024	0.6790	0.6840	0.6690	0.6810	0.6810	3,900
Apr 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Apr 03, 2024	0.6900	0.7250	0.6660	0.7000	0.7000	41,100
Apr 02, 2024	0.6550	0.6980	0.6550	0.6900	0.6900	6,900
Apr 01, 2024	0.6580	0.6970	0.6580	0.6880	0.6880	5,700
Mar 28, 2024	0.6650	0.6950	0.6650	0.6950	0.6950	1,800
Mar 27, 2024	0.6880	0.6880	0.6690	0.6690	0.6690	31,200
Mar 26, 2024	0.6800	0.6800	0.6470	0.6550	0.6550	18,500
Mar 25, 2024	0.6600	0.6840	0.6600	0.6800	0.6800	13,200
Mar 22, 2024	0.6820	0.6960	0.6650	0.6650	0.6650	7,300
Mar 21, 2024	0.6950	0.7000	0.6880	0.7000	0.7000	2,600
Mar 20, 2024	0.6910	0.6910	0.6600	0.6750	0.6750	3,000
Mar 19, 2024	0.7050	0.7110	0.6700	0.7110	0.7110	1,900
Mar 18, 2024	0.7380	0.7380	0.6790	0.7010	0.7010	9,600
Mar 15, 2024	0.6870	0.7440	0.6870	0.7440	0.7440	4,700
Mar 14, 2024	0.7440	0.7440	0.6900	0.7340	0.7340	43,500
Mar 13, 2024	0.7300	0.7380	0.7000	0.7100	0.7100	64,400
Mar 12, 2024	0.6950	0.7000	0.6860	0.6860	0.6860	10,300
Mar 11, 2024	0.7040	0.7450	0.6920	0.6940	0.6940	1,600
Mar 08, 2024	0.6960	0.7200	0.6960	0.7050	0.7050	2,700
Mar 07, 2024	0.7310	0.7600	0.7300	0.7440	0.7440	16,300
Mar 06, 2024	0.7020	0.7210	0.7020	0.7210	0.7210	9,200
Mar 05, 2024	0.6910	0.7020	0.6910	0.7020	0.7020	700
Mar 04, 2024	0.6730	0.7250	0.6730	0.6900	0.6900	2,900
Mar 01, 2024	0.7180	0.7180	0.6600	0.6880	0.6880	6,300
Feb 29, 2024	0.7200	0.7230	0.6700	0.7230	0.7230	6,400
Feb 28, 2024	0.6750	0.7070	0.6740	0.6940	0.6940	1,000
Feb 27, 2024	0.7360	0.7360	0.7000	0.7120	0.7120	36,400
Feb 26, 2024	0.7000	0.7000	0.6790	0.6850	0.6850	7,600
Feb 23, 2024	0.7190	0.7390	0.7070	0.7250	0.7250	4,400
Feb 22, 2024	0.7760	0.7760	0.6990	0.7490	0.7490	9,800
Feb 21, 2024	0.7870	0.7870	0.7330	0.7500	0.7500	7,000
Feb 20, 2024	0.7680	0.7940	0.7660	0.7940	0.7940	1,000
Feb 16, 2024	0.8170	0.8170	0.7590	0.7830	0.7830	3,500
Feb 15, 2024	0.8000	0.8470	0.8000	0.8470	0.8470	6,200
Feb 14, 2024	0.7900	0.8070	0.7880	0.7950	0.7950	2,400
Feb 13, 2024	0.8250	0.8340	0.8130	0.8130	0.8130	5,800
Feb 12, 2024	0.7670	0.8420	0.7670	0.7890	0.7890	10,000
Feb 09, 2024	0.7850	0.7850	0.7380	0.7500	0.7500	8,300
Feb 08, 2024	0.7980	0.8010	0.7530	0.7870	0.7870	3,900
Feb 07, 2024	0.7850	0.7880	0.7550	0.7880	0.7880	2,700
Feb 06, 2024	0.7970	0.7970	0.7910	0.7910	0.7910	2,400
Feb 05, 2024	0.8180	0.8600	0.8180	0.8380	0.8380	8,600
Feb 02, 2024	0.7620	0.7650	0.7620	0.7650	0.7650	3,300
Feb 01, 2024	0.7590	0.8020	0.7590	0.7850	0.7850	22,800
Jan 31, 2024	0.7430	0.8160	0.7430	0.7960	0.7960	14,000
Jan 30, 2024	0.6000	0.6240	0.6000	0.6240	0.6240	600
Jan 29, 2024	0.5900	0.6300	0.5570	0.6300	0.6300	15,300
Jan 26, 2024	0.5790	0.6380	0.5790	0.6380	0.6380	3,000
Jan 25, 2024	0.6340	0.6340	0.6000	0.6320	0.6320	15,200
Jan 24, 2024	0.6000	0.6610	0.6000	0.6610	0.6610	5,000
Jan 23, 2024	0.5420	0.5990	0.5350	0.5990	0.5990	14,800
Jan 22, 2024	0.5180	0.5840	0.5180	0.5840	0.5840	13,600
Jan 19, 2024	0.6580	0.6580	0.5900	0.5900	0.5900	4,800
Jan 18, 2024	0.6140	0.6360	0.6080	0.6360	0.6360	18,400
Jan 17, 2024	0.6400	0.6510	0.6100	0.6100	0.6100	5,500
Jan 16, 2024	0.6610	0.6610	0.6320	0.6610	0.6610	28,800
Jan 12, 2024	0.7010	0.7010	0.6320	0.6500	0.6500	18,100
Jan 11, 2024	0.6400	0.6940	0.6400	0.6940	0.6940	6,300
Jan 10, 2024	0.6600	0.7170	0.6600	0.7170	0.7170	2,500
Jan 09, 2024	0.6940	0.6940	0.6900	0.6900	0.6900	4,400
Jan 08, 2024	0.7180	0.7180	0.6680	0.7180	0.7180	1,100
Jan 05, 2024	0.7000	0.7300	0.6900	0.6950	0.6950	13,600
Jan 04, 2024	0.7200	0.7200	0.7050	0.7050	0.7050	2,400
Jan 03, 2024	0.7690	0.7690	0.7170	0.7220	0.7220	10,000
Jan 02, 2024	0.7900	0.7900	0.7340	0.7800	0.7800	20,600
Dec 29, 2023	0.7960	0.7960	0.7150	0.7850	0.7850	6,600
Dec 28, 2023	0.7900	0.7900	0.7300	0.7640	0.7640	21,600
Dec 27, 2023	0.7600	0.7900	0.7600	0.7600	0.7600	3,900
Dec 26, 2023	0.7000	0.7500	0.7000	0.7430	0.7430	14,900
Dec 22, 2023	0.7500	0.7650	0.7300	0.7390	0.7390	8,300
Dec 21, 2023	0.7380	0.7380	0.7300	0.7350	0.7350	4,800
Dec 20, 2023	0.7730	0.7730	0.7200	0.7230	0.7230	15,900
Dec 19, 2023	0.7570	0.7710	0.7390	0.7710	0.7710	18,200
Dec 18, 2023	0.7410	0.7410	0.7000	0.7200	0.7200	37,300
Dec 15, 2023	0.7390	0.7390	0.6900	0.6900	0.6900	4,000
Dec 14, 2023	0.6700	0.7250	0.6700	0.7050	0.7050	10,300
Dec 13, 2023	0.6310	0.6320	0.6200	0.6320	0.6320	7,800
Dec 12, 2023	0.6790	0.6790	0.6200	0.6300	0.6300	15,300
Dec 11, 2023	0.7130	0.7130	0.6310	0.6600	0.6600	24,000
Dec 08, 2023	0.7000	0.7300	0.6800	0.7300	0.7300	8,000
Dec 07, 2023	0.7000	0.7200	0.7000	0.7000	0.7000	7,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.53+0.53(+0.67%)

Bitcoin CAD79,204.37+170.96(+0.22%)

ITM Power Plc (ITMPF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.53
+0.53(+0.67%)

Bitcoin CAD
79,204.37
+170.96(+0.22%)