Advertisement
Advertisement
U.S. Markets open in 4 hrs 42 mins
S&P Futures
4,015.25 +14.00 (+0.35%) Dow Futures
32,543.00 +109.00 (+0.34%) Nasdaq Futures
12,911.25 +21.00 (+0.16%) Russell 2000 Futures
1,757.10 +9.40 (+0.54%) Crude Oil
69.70 +0.44 (+0.64%) Gold
1,970.50 -13.30 (-0.67%)
ITM Power Plc (ITMPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 02:04PM EDT
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | - | - | - | - | - | - |
| Mar 24, 2023 | 0.9390 | 0.9390 | 0.8780 | 0.9190 | 0.9190 | 15,800 |
| Mar 23, 2023 | 0.9230 | 0.9760 | 0.9200 | 0.9200 | 0.9200 | 1,900 |
| Mar 22, 2023 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 9,300 |
| Mar 21, 2023 | 0.9920 | 0.9920 | 0.9900 | 0.9900 | 0.9900 | 3,000 |
| Mar 20, 2023 | 1.0100 | 1.0100 | 0.9940 | 1.0000 | 1.0000 | 20,000 |
| Mar 17, 2023 | 1.0000 | 1.0200 | 0.9510 | 1.0200 | 1.0200 | 28,300 |
| Mar 16, 2023 | 0.9670 | 1.0030 | 0.9670 | 1.0030 | 1.0030 | 2,100 |
| Mar 15, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,000 |
| Mar 14, 2023 | 1.0560 | 1.1100 | 1.0100 | 1.0100 | 1.0100 | 4,100 |
| Mar 13, 2023 | 1.0400 | 1.0400 | 0.9570 | 0.9900 | 0.9900 | 9,800 |
| Mar 10, 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 39,200 |
| Mar 09, 2023 | 1.1180 | 1.1180 | 1.0700 | 1.0700 | 1.0700 | 2,300 |
| Mar 08, 2023 | 1.1350 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 2,600 |
| Mar 07, 2023 | 1.1330 | 1.1330 | 1.1000 | 1.1000 | 1.1000 | 42,100 |
| Mar 06, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,200 |
| Mar 03, 2023 | 1.1200 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 10,100 |
| Mar 02, 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 400 |
| Mar 01, 2023 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 400 |
| Feb 28, 2023 | 1.1400 | 1.2000 | 1.1210 | 1.1840 | 1.1840 | 9,700 |
| Feb 27, 2023 | 1.2100 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 8,500 |
| Feb 24, 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1600 | 1.1600 | 2,400 |
| Feb 23, 2023 | 1.1590 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 3,400 |
| Feb 22, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 1,400 |
| Feb 21, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 5,100 |
| Feb 17, 2023 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 1,100 |
| Feb 16, 2023 | 1.2560 | 1.2900 | 1.2450 | 1.2580 | 1.2580 | 28,200 |
| Feb 15, 2023 | 1.2060 | 1.2280 | 1.2000 | 1.2280 | 1.2280 | 6,300 |
| Feb 14, 2023 | 1.2320 | 1.2360 | 1.2110 | 1.2120 | 1.2120 | 11,300 |
| Feb 13, 2023 | 1.3300 | 1.3500 | 1.2300 | 1.2600 | 1.2600 | 2,600 |
| Feb 10, 2023 | 1.2950 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3,600 |
| Feb 09, 2023 | 1.4500 | 1.4500 | 1.3100 | 1.4200 | 1.4200 | 5,500 |
| Feb 08, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.4330 | 1.4330 | 37,300 |
| Feb 07, 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3750 | 1.3750 | 9,600 |
| Feb 06, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 9,700 |
| Feb 03, 2023 | 1.4000 | 1.4400 | 1.3300 | 1.3300 | 1.3300 | 7,300 |
| Feb 02, 2023 | 1.4000 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 19,500 |
| Feb 01, 2023 | 1.2500 | 1.3400 | 1.2500 | 1.3000 | 1.3000 | 5,800 |
| Jan 31, 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2350 | 1.2350 | 43,700 |
| Jan 30, 2023 | 1.0010 | 1.1100 | 1.0010 | 1.1100 | 1.1100 | 7,000 |
| Jan 27, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 1,500 |
| Jan 26, 2023 | 1.0000 | 1.1100 | 1.0000 | 1.0770 | 1.0770 | 3,000 |
| Jan 25, 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 6,700 |
| Jan 24, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 200 |
| Jan 23, 2023 | 1.0900 | 1.1100 | 1.0750 | 1.1100 | 1.1100 | 1,300 |
| Jan 20, 2023 | 1.0300 | 1.0830 | 1.0300 | 1.0800 | 1.0800 | 5,700 |
| Jan 19, 2023 | 1.0970 | 1.0970 | 1.0300 | 1.0300 | 1.0300 | 29,500 |
| Jan 18, 2023 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 900 |
| Jan 17, 2023 | 1.1400 | 1.1590 | 1.0800 | 1.1590 | 1.1590 | 27,900 |
| Jan 13, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2380 | 1.2380 | 19,100 |
| Jan 12, 2023 | 1.1750 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 2,500 |
| Jan 11, 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 900 |
| Jan 10, 2023 | 1.1550 | 1.2000 | 1.1550 | 1.1600 | 1.1600 | 14,900 |
| Jan 09, 2023 | 1.2000 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 4,100 |
| Jan 06, 2023 | 1.2000 | 1.2000 | 1.1710 | 1.2000 | 1.2000 | 6,300 |
| Jan 05, 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 1,400 |
| Jan 04, 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 700 |
| Jan 03, 2023 | 1.0900 | 1.2200 | 1.0900 | 1.2200 | 1.2200 | 7,200 |
| Dec 30, 2022 | 1.0200 | 1.1600 | 1.0200 | 1.1600 | 1.1600 | 40,900 |
| Dec 29, 2022 | 1.0920 | 1.1400 | 1.0800 | 1.1020 | 1.1020 | 14,800 |
| Dec 28, 2022 | 1.0000 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 11,600 |
| Dec 27, 2022 | 0.9760 | 1.1000 | 0.9760 | 1.0400 | 1.0400 | 18,300 |
| Dec 23, 2022 | 1.0030 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 2,100 |
| Dec 22, 2022 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 4,600 |
| Dec 21, 2022 | 1.1400 | 1.1800 | 1.1080 | 1.1500 | 1.1500 | 11,900 |
| Dec 20, 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 6,300 |
| Dec 19, 2022 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 300 |
| Dec 16, 2022 | 1.0800 | 1.1750 | 1.0800 | 1.1590 | 1.1590 | 3,900 |
| Dec 15, 2022 | 1.1480 | 1.1640 | 1.1200 | 1.1530 | 1.1530 | 3,800 |
| Dec 14, 2022 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 3,100 |
| Dec 13, 2022 | 1.1850 | 1.2200 | 1.1850 | 1.2200 | 1.2200 | 5,000 |
| Dec 12, 2022 | 1.1100 | 1.1440 | 1.1000 | 1.1100 | 1.1100 | 8,400 |
| Dec 09, 2022 | 1.0800 | 1.1550 | 1.0800 | 1.1380 | 1.1380 | 9,500 |
| Dec 08, 2022 | 1.1200 | 1.1480 | 1.1100 | 1.1200 | 1.1200 | 4,900 |
| Dec 07, 2022 | 1.1600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 4,200 |
| Dec 06, 2022 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 7,700 |
| Dec 05, 2022 | 1.2100 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 3,800 |
| Dec 02, 2022 | 1.2200 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | 18,800 |
| Dec 01, 2022 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 22,200 |
| Nov 30, 2022 | 1.1820 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 28,600 |
| Nov 29, 2022 | 1.2200 | 1.2200 | 1.1820 | 1.1820 | 1.1820 | 5,100 |
| Nov 28, 2022 | 1.1900 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 19,200 |
| Nov 25, 2022 | 1.1700 | 1.1940 | 1.1200 | 1.1900 | 1.1900 | 7,800 |
| Nov 23, 2022 | 1.1200 | 1.1520 | 1.1200 | 1.1490 | 1.1490 | 10,500 |
| Nov 22, 2022 | 1.0100 | 1.0870 | 1.0100 | 1.0500 | 1.0500 | 12,200 |
| Nov 21, 2022 | 1.0000 | 1.0400 | 0.9240 | 0.9410 | 0.9410 | 26,700 |
| Nov 18, 2022 | 1.0760 | 1.0760 | 1.0100 | 1.0100 | 1.0100 | 4,400 |
| Nov 17, 2022 | 1.0260 | 1.1000 | 1.0260 | 1.1000 | 1.1000 | 7,700 |
| Nov 16, 2022 | 1.1000 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 8,300 |
| Nov 15, 2022 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 4,900 |
| Nov 14, 2022 | 1.2000 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 27,300 |
| Nov 11, 2022 | 1.0900 | 1.2600 | 1.0900 | 1.2060 | 1.2060 | 9,800 |
| Nov 10, 2022 | 1.0800 | 1.2500 | 1.0800 | 1.2500 | 1.2500 | 13,500 |
| Nov 09, 2022 | 1.0500 | 1.0600 | 0.9890 | 0.9890 | 0.9890 | 11,000 |
| Nov 08, 2022 | 1.0200 | 1.1000 | 1.0120 | 1.1000 | 1.1000 | 10,900 |
| Nov 07, 2022 | 1.0240 | 1.0340 | 0.9900 | 1.0110 | 1.0110 | 22,400 |
| Nov 04, 2022 | 0.9750 | 0.9750 | 0.9410 | 0.9680 | 0.9680 | 5,800 |
| Nov 03, 2022 | 0.9520 | 0.9900 | 0.9200 | 0.9450 | 0.9450 | 9,300 |
| Nov 02, 2022 | 1.0100 | 1.0400 | 0.9400 | 0.9400 | 0.9400 | 9,400 |
| Nov 01, 2022 | 1.0200 | 1.0700 | 0.9900 | 1.0450 | 1.0450 | 3,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
