OTCMKTS:ITMPF
ITM Power Plc Stock Price (Quote)
$0.660
+0.0220 (+3.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.596 | $0.725 | Friday, 3rd May 2024 ITMPF stock ended at $0.660. This is 3.45% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.90% from a day low at $0.660 to a day high of $0.692. |
| 90 days | $0.596 | $0.86 | |
| 52 weeks | $0.518 | $1.31 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $0.91 | $0.91 | $0.89 | $0.89 | 2 250 |
| Sep 27, 2023 | $0.92 | $0.92 | $0.89 | $0.91 | 17 737 |
| Sep 26, 2023 | $0.91 | $0.91 | $0.89 | $0.90 | 7 110 |
| Sep 25, 2023 | $0.97 | $0.97 | $0.93 | $0.94 | 2 801 |
| Sep 22, 2023 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| Sep 21, 2023 | $0.99 | $0.99 | $0.99 | $0.99 | 1 500 |
| Sep 20, 2023 | $1.01 | $1.03 | $0.97 | $0.97 | 28 750 |
| Sep 19, 2023 | $0.94 | $0.98 | $0.94 | $0.97 | 15 790 |
| Sep 18, 2023 | $0.96 | $1.00 | $0.96 | $0.97 | 15 579 |
| Sep 15, 2023 | $1.00 | $1.05 | $1.00 | $1.05 | 13 476 |
| Sep 14, 2023 | $1.00 | $1.00 | $1.00 | $1.00 | 21 820 |
| Sep 13, 2023 | $0.96 | $0.99 | $0.96 | $0.98 | 35 400 |
| Sep 12, 2023 | $0.96 | $0.97 | $0.96 | $0.97 | 851 |
| Sep 11, 2023 | $0.98 | $0.98 | $0.97 | $0.97 | 2 351 |
| Sep 08, 2023 | $0.99 | $1.00 | $0.98 | $1.00 | 3 999 |
| Sep 07, 2023 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| Sep 06, 2023 | $1.07 | $1.07 | $1.00 | $1.05 | 51 705 |
| Sep 05, 2023 | $1.00 | $1.06 | $1.00 | $1.06 | 9 540 |
| Sep 01, 2023 | $1.10 | $1.14 | $1.04 | $1.04 | 37 560 |
| Aug 31, 2023 | $1.10 | $1.16 | $1.08 | $1.16 | 4 279 |
| Aug 30, 2023 | $1.13 | $1.13 | $1.08 | $1.10 | 665 |
| Aug 29, 2023 | $1.10 | $1.12 | $1.09 | $1.12 | 9 245 |
| Aug 28, 2023 | $1.11 | $1.11 | $1.07 | $1.11 | 9 066 |
| Aug 25, 2023 | $1.15 | $1.15 | $1.10 | $1.15 | 12 275 |
| Aug 24, 2023 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
