Other OTC - Delayed Quote USD

ITM Power Plc (ITMPF)

0.6501 +0.0156 (+2.46%)
At close: 12:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6564 0.6564 0.6501 0.6501 0.6501 1,385
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 9, 2024 0.7200 0.7200 0.6800 0.6800 0.6800 7,200
Apr 8, 2024 0.7160 0.7240 0.7020 0.7240 0.7240 18,600
Apr 5, 2024 0.6790 0.6840 0.6690 0.6810 0.6810 3,900
Apr 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Apr 3, 2024 0.6900 0.7250 0.6660 0.7000 0.7000 41,100
Apr 2, 2024 0.6550 0.6980 0.6550 0.6900 0.6900 6,900
Apr 1, 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 8, 2024 0.6960 0.7200 0.6960 0.7050 0.7050 2,700
Mar 7, 2024 0.7310 0.7600 0.7300 0.7440 0.7440 16,300
Mar 6, 2024 0.7020 0.7210 0.7020 0.7210 0.7210 9,200
Mar 5, 2024 0.6910 0.7020 0.6910 0.7020 0.7020 700
Mar 4, 2024 0.6730 0.7250 0.6730 0.6900 0.6900 2,900
Mar 1, 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 9, 2024 0.7850 0.7850 0.7380 0.7500 0.7500 8,300
Feb 8, 2024 0.7980 0.8010 0.7530 0.7870 0.7870 3,900
Feb 7, 2024 0.7850 0.7880 0.7550 0.7880 0.7880 2,700
Feb 6, 2024 0.7970 0.7970 0.7910 0.7910 0.7910 2,400
Feb 5, 2024 0.8180 0.8600 0.8180 0.8380 0.8380 8,600
Feb 2, 2024 0.7620 0.7650 0.7620 0.7650 0.7650 3,300
Feb 1, 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 9, 2024 0.6940 0.6940 0.6900 0.6900 0.6900 4,400
Jan 8, 2024 0.7180 0.7180 0.6680 0.7180 0.7180 1,100
Jan 5, 2024 0.7000 0.7300 0.6900 0.6950 0.6950 13,600
Jan 4, 2024 0.7200 0.7200 0.7050 0.7050 0.7050 2,400
Jan 3, 2024 0.7690 0.7690 0.7170 0.7220 0.7220 10,000
Jan 2, 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 8, 2023 0.7000 0.7300 0.6800 0.7300 0.7300 8,000
Dec 7, 2023 0.7000 0.7200 0.7000 0.7000 0.7000 7,800
Dec 6, 2023 0.7480 0.7480 0.7000 0.7000 0.7000 4,600
Dec 5, 2023 0.7800 0.7920 0.7280 0.7660 0.7660 14,400
Dec 4, 2023 0.7470 0.8100 0.7470 0.7800 0.7800 53,300
Dec 1, 2023 0.6470 0.6630 0.6150 0.6330 0.6330 4,400
Nov 30, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 100
Nov 29, 2023 0.6550 0.6730 0.6490 0.6630 0.6630 7,100
Nov 28, 2023 0.6640 0.6700 0.6580 0.6700 0.6700 7,500
Nov 27, 2023 0.6650 0.6830 0.6650 0.6800 0.6800 6,800
Nov 24, 2023 0.6440 0.6440 0.6440 0.6440 0.6440 10,600
Nov 22, 2023 0.6600 0.6900 0.6600 0.6820 0.6820 2,600
Nov 21, 2023 0.6900 0.6990 0.6900 0.6990 0.6990 7,200
Nov 20, 2023 0.7010 0.7630 0.7010 0.7600 0.7600 9,700
Nov 17, 2023 0.6600 0.6890 0.6590 0.6590 0.6590 11,000
Nov 16, 2023 0.7310 0.7310 0.6960 0.6960 0.6960 1,600
Nov 15, 2023 0.7430 0.7460 0.7430 0.7460 0.7460 5,100
Nov 14, 2023 0.7040 0.7580 0.6940 0.7040 0.7040 33,700
Nov 13, 2023 0.6770 0.7080 0.6610 0.6950 0.6950 35,400
Nov 10, 2023 0.7100 0.7410 0.6950 0.7410 0.7410 30,100
Nov 9, 2023 0.7410 0.7590 0.7400 0.7590 0.7590 2,300
Nov 8, 2023 0.7730 0.7730 0.7700 0.7700 0.7700 8,300
Nov 7, 2023 0.7800 0.7990 0.7800 0.7990 0.7990 3,500
Nov 6, 2023 0.8060 0.8060 0.7890 0.7890 0.7890 1,200
Nov 3, 2023 0.8200 0.8200 0.8000 0.8060 0.8060 57,000
Nov 2, 2023 0.8010 0.8010 0.7660 0.7660 0.7660 2,600
Nov 1, 2023 0.8000 0.8000 0.7800 0.7860 0.7860 13,700
Oct 31, 2023 0.7800 0.7800 0.7580 0.7800 0.7800 3,000
Oct 30, 2023 0.7600 0.7740 0.7340 0.7670 0.7670 35,100
Oct 27, 2023 0.7600 0.7810 0.7600 0.7810 0.7810 3,400
Oct 26, 2023 0.7500 0.7730 0.7500 0.7540 0.7540 6,100
Oct 25, 2023 0.7680 0.7680 0.7680 0.7680 0.7680 100
Oct 24, 2023 0.8180 0.8250 0.8180 0.8200 0.8200 1,600
Oct 23, 2023 0.8030 0.8300 0.7930 0.8250 0.8250 403,300
Oct 20, 2023 0.8410 0.8410 0.7670 0.7670 0.7670 5,200
Oct 19, 2023 0.8870 0.8870 0.8410 0.8410 0.8410 700
Oct 18, 2023 0.8830 0.8830 0.8830 0.8830 0.8830 1,000
Oct 17, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 9,700
Oct 16, 2023 0.8570 0.8570 0.8560 0.8560 0.8560 800
Oct 13, 2023 0.8200 0.8300 0.8000 0.8210 0.8210 61,900
Oct 12, 2023 0.8470 0.8470 0.8470 0.8470 0.8470 100
Oct 11, 2023 0.8870 0.8870 0.8720 0.8720 0.8720 2,200
Oct 10, 2023 0.8510 0.8870 0.8510 0.8870 0.8870 300
Oct 9, 2023 0.8860 0.8860 0.8860 0.8860 0.8860 100
Oct 6, 2023 0.9380 0.9380 0.9380 0.9380 0.9380 -
Oct 5, 2023 0.9000 0.9710 0.9000 0.9380 0.9380 345,300
Oct 4, 2023 0.8700 0.8860 0.8640 0.8640 0.8640 5,200
Oct 3, 2023 0.8460 0.8680 0.8460 0.8680 0.8680 1,100
Oct 2, 2023 0.9000 0.9000 0.8840 0.8840 0.8840 1,700
Sep 29, 2023 0.9300 0.9300 0.9000 0.9000 0.9000 30,300
Sep 28, 2023 0.9060 0.9060 0.8880 0.8880 0.8880 2,300
Sep 27, 2023 0.9160 0.9160 0.8900 0.9100 0.9100 17,700
Sep 26, 2023 0.9100 0.9100 0.8900 0.9010 0.9010 7,100
Sep 25, 2023 0.9750 0.9750 0.9290 0.9440 0.9440 2,800
Sep 22, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Sep 21, 2023 0.9940 0.9940 0.9900 0.9900 0.9900 1,500
Sep 20, 2023 1.0090 1.0300 0.9660 0.9660 0.9660 28,800
Sep 19, 2023 0.9400 0.9800 0.9400 0.9700 0.9700 15,800
Sep 18, 2023 0.9620 1.0000 0.9620 0.9700 0.9700 15,600
Sep 15, 2023 1.0000 1.0500 1.0000 1.0500 1.0500 13,500
Sep 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 21,800
Sep 13, 2023 0.9600 0.9880 0.9600 0.9800 0.9800 35,400
Sep 12, 2023 0.9600 0.9650 0.9600 0.9650 0.9650 900
Sep 11, 2023 0.9840 0.9840 0.9650 0.9650 0.9650 2,400
Sep 8, 2023 0.9910 0.9980 0.9800 0.9980 0.9980 4,000
Sep 7, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Sep 6, 2023 1.0700 1.0700 1.0000 1.0500 1.0500 51,700
Sep 5, 2023 1.0000 1.0600 1.0000 1.0600 1.0600 9,500
Sep 1, 2023 1.0960 1.1400 1.0420 1.0420 1.0420 37,600
Aug 31, 2023 1.1000 1.1600 1.0800 1.1600 1.1600 4,300
Aug 30, 2023 1.1250 1.1250 1.0830 1.1020 1.1020 700
Aug 29, 2023 1.0980 1.1200 1.0900 1.1200 1.1200 9,200
Aug 28, 2023 1.1060 1.1100 1.0700 1.1100 1.1100 9,100
Aug 25, 2023 1.1460 1.1500 1.1000 1.1500 1.1500 12,300
Aug 24, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Aug 23, 2023 1.1550 1.2000 1.1550 1.2000 1.2000 600
Aug 22, 2023 1.1200 1.1800 1.1200 1.1800 1.1800 1,600
Aug 21, 2023 1.1680 1.1700 1.1600 1.1700 1.1700 5,400
Aug 18, 2023 1.0800 1.1820 1.0800 1.1820 1.1820 2,100
Aug 17, 2023 1.1420 1.1550 1.1420 1.1550 1.1550 1,500
Aug 16, 2023 1.0500 1.1100 1.0500 1.1100 1.1100 8,800
Aug 15, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Aug 14, 2023 1.1820 1.2500 1.1500 1.2000 1.2000 22,100
Aug 11, 2023 1.2000 1.2050 1.1700 1.2050 1.2050 5,200
Aug 10, 2023 1.2100 1.2800 1.1700 1.2100 1.2100 4,300
Aug 9, 2023 1.1800 1.2120 1.1800 1.2120 1.2120 6,500
Aug 8, 2023 1.0900 1.1400 1.0900 1.1400 1.1400 14,500
Aug 7, 2023 1.1500 1.1500 1.1130 1.1350 1.1350 38,800
Aug 4, 2023 1.1700 1.1750 1.1200 1.1360 1.1360 6,200
Aug 3, 2023 1.1460 1.1700 1.1460 1.1500 1.1500 2,000
Aug 2, 2023 1.1200 1.1680 1.1200 1.1500 1.1500 3,800
Aug 1, 2023 1.2490 1.2490 1.1200 1.1600 1.1600 10,000
Jul 31, 2023 1.2500 1.2700 1.1590 1.2700 1.2700 36,800
Jul 28, 2023 1.1460 1.1900 1.0900 1.1900 1.1900 3,900
Jul 27, 2023 1.2200 1.2200 1.1900 1.1900 1.1900 7,700
Jul 26, 2023 1.2170 1.2170 1.2170 1.2170 1.2170 800
Jul 25, 2023 1.2000 1.2400 1.1900 1.2000 1.2000 4,800
Jul 24, 2023 1.1900 1.3100 1.1900 1.2600 1.2600 11,000
Jul 21, 2023 1.1900 1.2800 1.1900 1.2700 1.2700 40,400
Jul 20, 2023 1.1500 1.2500 1.1500 1.1980 1.1980 22,500
Jul 19, 2023 1.1310 1.2300 1.1310 1.1700 1.1700 15,300
Jul 18, 2023 1.0400 1.1100 1.0300 1.0300 1.0300 20,000
Jul 17, 2023 0.9510 1.0000 0.9510 0.9900 0.9900 2,100
Jul 14, 2023 0.9330 0.9900 0.9330 0.9550 0.9550 6,800
Jul 13, 2023 0.8990 0.9700 0.8990 0.9540 0.9540 8,100
Jul 12, 2023 0.8710 0.8710 0.8710 0.8710 0.8710 -
Jul 11, 2023 0.8470 0.8710 0.8470 0.8710 0.8710 17,500
Jul 10, 2023 0.8700 0.8960 0.8200 0.8400 0.8400 13,100
Jul 7, 2023 0.8550 0.8880 0.8550 0.8880 0.8880 16,700
Jul 6, 2023 0.8800 0.8800 0.8500 0.8610 0.8610 11,500
Jul 5, 2023 0.9190 0.9190 0.8700 0.8860 0.8860 6,100
Jul 3, 2023 0.8980 0.9000 0.8600 0.8700 0.8700 19,700
Jun 30, 2023 0.9200 0.9200 0.8790 0.8990 0.8990 1,300
Jun 29, 2023 0.9340 0.9340 0.9340 0.9340 0.9340 200
Jun 28, 2023 0.9360 0.9360 0.9000 0.9000 0.9000 1,400
Jun 27, 2023 0.9200 0.9320 0.8900 0.9010 0.9010 4,100
Jun 26, 2023 0.9430 0.9820 0.9200 0.9200 0.9200 8,600
Jun 23, 2023 0.9400 0.9410 0.9200 0.9230 0.9230 46,900
Jun 22, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jun 21, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Jun 20, 2023 0.9770 1.0100 0.9770 0.9800 0.9800 41,500
Jun 16, 2023 0.9700 1.0600 0.9700 1.0600 1.0600 6,900
Jun 15, 2023 0.9850 0.9900 0.9530 0.9900 0.9900 10,100
Jun 14, 2023 0.9450 0.9860 0.9450 0.9860 0.9860 4,600
Jun 13, 2023 0.9730 0.9800 0.9610 0.9700 0.9700 7,900
Jun 12, 2023 0.9600 0.9640 0.9200 0.9200 0.9200 36,500
Jun 9, 2023 0.9500 0.9500 0.9020 0.9230 0.9230 3,700
Jun 8, 2023 0.9740 0.9740 0.9490 0.9490 0.9490 1,400
Jun 7, 2023 0.8720 0.9250 0.8720 0.9250 0.9250 13,400
Jun 6, 2023 0.8900 0.8900 0.8750 0.8810 0.8810 22,700
Jun 5, 2023 0.8750 0.9000 0.8500 0.9000 0.9000 2,700
Jun 2, 2023 0.9010 0.9010 0.8280 0.8770 0.8770 8,400
Jun 1, 2023 0.8780 0.8780 0.8690 0.8700 0.8700 6,500
May 31, 2023 0.8500 0.8810 0.8500 0.8750 0.8750 20,800
May 30, 2023 0.8300 0.8500 0.8300 0.8500 0.8500 5,200
May 26, 2023 0.8500 0.8870 0.8190 0.8870 0.8870 7,700
May 25, 2023 0.8420 0.8700 0.8420 0.8500 0.8500 41,900
May 24, 2023 0.8870 0.8870 0.8410 0.8600 0.8600 26,500
May 23, 2023 0.9210 0.9210 0.8990 0.8990 0.8990 2,900
May 22, 2023 0.8280 0.9080 0.8280 0.9080 0.9080 4,800
May 19, 2023 0.8230 0.8920 0.8230 0.8550 0.8550 6,200
May 18, 2023 0.8660 0.8980 0.8350 0.8960 0.8960 523,500
May 17, 2023 0.9000 0.9050 0.8700 0.9050 0.9050 11,800
May 16, 2023 0.8470 0.9000 0.8470 0.8710 0.8710 11,700
May 15, 2023 0.8680 0.9100 0.8220 0.8700 0.8700 19,500
May 12, 2023 0.9530 0.9530 0.9530 0.9530 0.9530 500
May 11, 2023 0.9430 0.9500 0.9100 0.9100 0.9100 7,500
May 10, 2023 1.0200 1.0200 0.9810 0.9810 0.9810 12,500
May 9, 2023 0.9460 1.0000 0.9450 0.9450 0.9450 11,100
May 8, 2023 1.0400 1.0750 1.0300 1.0300 1.0300 6,500
May 5, 2023 1.0470 1.1100 1.0470 1.0530 1.0530 6,300
May 4, 2023 1.0000 1.0350 1.0000 1.0350 1.0350 800
May 3, 2023 0.9440 0.9960 0.9440 0.9670 0.9670 5,800
May 2, 2023 1.0140 1.0300 1.0050 1.0050 1.0050 8,200
May 1, 2023 1.0000 1.0200 0.9900 0.9900 0.9900 3,100
Apr 28, 2023 0.9470 0.9930 0.9470 0.9930 0.9930 2,400
Apr 27, 2023 0.9070 0.9900 0.9070 0.9900 0.9900 15,200

Related Tickers

AMROF Amaero International Ltd
0.2500
0.00%
 
D7GA.BE NEL ASA
12.50
+7.76%
 
KEU.MU EQTEC EO-,01
0.0225
0.00%
 
TPCFF Titan Logix Corp.
0.3380
0.00%
 
SHPWW Shapeways Holdings, Inc.
0.0062
0.00%
 
KEU.SG EQTEC PLC
0.0240
+20.00%
 
DMJ.HM DynaCERT Inc
0.0902
-5.25%
 
TE9.F TECO 2030 ASA
0.1900
+5.56%
 
7279.T Hi-Lex Corporation
1,571.00
+1.95%
 
CTEK.V Cleantek Industries Inc.
0.1700
0.00%