OTC Markets OTCPK - Delayed Quote USD

ITM Power Plc (ITMPF)

Compare
0.5080 -0.0270 (-5.05%)
At close: November 7 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 0.5080 0.5180 0.4960 0.5040 0.5040 3,600
Nov 7, 2024 0.4900 0.5350 0.4900 0.5080 0.5080 43,700
Nov 6, 2024 0.5090 0.5090 0.5090 0.5090 0.5090 900
Nov 5, 2024 0.5490 0.5610 0.5490 0.5610 0.5610 600
Nov 4, 2024 0.5300 0.5510 0.5300 0.5440 0.5440 7,600
Nov 1, 2024 0.5370 0.5500 0.5310 0.5440 0.5440 30,800
Oct 31, 2024 0.5720 0.5720 0.5230 0.5360 0.5360 8,400
Oct 30, 2024 0.5200 0.5690 0.5200 0.5650 0.5650 1,500
Oct 29, 2024 0.5240 0.5240 0.4910 0.5010 0.5010 8,200
Oct 28, 2024 0.5240 0.5240 0.5240 0.5240 0.5240 4,100
Oct 25, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 11,500
Oct 24, 2024 0.5400 0.5400 0.4940 0.5080 0.5080 42,600
Oct 23, 2024 0.5270 0.5300 0.5270 0.5300 0.5300 200
Oct 22, 2024 0.5320 0.5320 0.5310 0.5310 0.5310 2,100
Oct 21, 2024 0.5450 0.5500 0.5360 0.5500 0.5500 10,000
Oct 18, 2024 0.5400 0.5550 0.5400 0.5550 0.5550 5,600
Oct 17, 2024 0.5420 0.5600 0.5350 0.5600 0.5600 2,500
Oct 16, 2024 0.5440 0.5700 0.5440 0.5600 0.5600 11,400
Oct 15, 2024 0.5600 0.5920 0.5550 0.5780 0.5780 53,700
Oct 14, 2024 0.6000 0.6000 0.5790 0.5790 0.5790 10,700
Oct 11, 2024 0.6050 0.6050 0.5750 0.6010 0.6010 13,900
Oct 10, 2024 0.6440 0.6440 0.6440 0.6440 0.6440 100
Oct 9, 2024 0.6320 0.6420 0.6300 0.6310 0.6310 23,300
Oct 8, 2024 0.6300 0.6420 0.6300 0.6320 0.6320 4,200
Oct 7, 2024 0.6690 0.6690 0.6300 0.6460 0.6460 7,100
Oct 4, 2024 0.6260 0.6350 0.6170 0.6270 0.6270 1,000
Oct 3, 2024 0.6400 0.6400 0.6260 0.6340 0.6340 5,500
Oct 2, 2024 0.6510 0.6600 0.6510 0.6600 0.6600 200
Oct 1, 2024 0.6590 0.6600 0.6580 0.6600 0.6600 2,500
Sep 30, 2024 0.6700 0.6700 0.6400 0.6400 0.6400 12,300
Sep 27, 2024 0.6440 0.6440 0.6440 0.6440 0.6440 -
Sep 26, 2024 0.6360 0.6440 0.6330 0.6440 0.6440 1,400
Sep 25, 2024 0.6270 0.6270 0.6230 0.6230 0.6230 900
Sep 24, 2024 0.6450 0.6450 0.6400 0.6400 0.6400 1,200
Sep 23, 2024 0.6280 0.6310 0.6280 0.6300 0.6300 400
Sep 20, 2024 0.6520 0.6520 0.6070 0.6110 0.6110 12,000
Sep 19, 2024 0.6500 0.6510 0.6370 0.6370 0.6370 23,600
Sep 18, 2024 0.6320 0.6400 0.6320 0.6400 0.6400 5,200
Sep 17, 2024 0.6300 0.6450 0.6300 0.6350 0.6350 12,900
Sep 16, 2024 0.6410 0.6410 0.6410 0.6410 0.6410 500
Sep 13, 2024 0.6490 0.6490 0.6360 0.6360 0.6360 3,000
Sep 12, 2024 0.6610 0.6610 0.6600 0.6600 0.6600 10,200
Sep 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 5,000
Sep 10, 2024 0.6260 0.6400 0.6260 0.6400 0.6400 3,800
Sep 9, 2024 0.6410 0.6570 0.6410 0.6570 0.6570 1,200
Sep 6, 2024 0.6530 0.6530 0.6530 0.6530 0.6530 300
Sep 5, 2024 0.6690 0.6700 0.6590 0.6590 0.6590 11,400
Sep 4, 2024 0.6800 0.6800 0.6550 0.6550 0.6550 1,700
Sep 3, 2024 0.6510 0.6510 0.6510 0.6510 0.6510 4,400
Aug 30, 2024 0.6620 0.6670 0.6600 0.6600 0.6600 2,500
Aug 29, 2024 0.6520 0.6560 0.6380 0.6560 0.6560 1,700
Aug 28, 2024 0.6690 0.6700 0.6690 0.6700 0.6700 2,400
Aug 27, 2024 0.6840 0.6900 0.6710 0.6830 0.6830 3,600
Aug 26, 2024 0.6820 0.6830 0.6820 0.6830 0.6830 400
Aug 23, 2024 0.6800 0.6910 0.6800 0.6840 0.6840 600
Aug 22, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 200
Aug 21, 2024 0.6900 0.6960 0.6900 0.6960 0.6960 3,700
Aug 20, 2024 0.7000 0.7000 0.6710 0.6710 0.6710 1,700
Aug 19, 2024 0.7180 0.7180 0.6780 0.6810 0.6810 12,300
Aug 16, 2024 0.6750 0.6900 0.6750 0.6850 0.6850 15,100
Aug 15, 2024 0.7400 0.7400 0.7000 0.7110 0.7110 7,600
Aug 14, 2024 0.7280 0.7640 0.7180 0.7640 0.7640 1,900
Aug 13, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 15,500
Aug 12, 2024 0.6570 0.7000 0.6570 0.6910 0.6910 6,200
Aug 9, 2024 0.6440 0.6680 0.6440 0.6650 0.6650 32,100
Aug 8, 2024 0.6630 0.6630 0.6630 0.6630 0.6630 100
Aug 7, 2024 0.6600 0.7030 0.6600 0.7030 0.7030 5,300
Aug 6, 2024 0.6790 0.6790 0.6790 0.6790 0.6790 3,100
Aug 5, 2024 0.6540 0.6800 0.6540 0.6800 0.6800 23,300
Aug 2, 2024 0.6740 0.7090 0.6710 0.6940 0.6940 13,700
Aug 1, 2024 0.6860 0.6860 0.6660 0.6660 0.6660 3,300
Jul 31, 2024 0.6820 0.6820 0.6590 0.6590 0.6590 600
Jul 30, 2024 0.7000 0.7000 0.6750 0.6750 0.6750 4,400
Jul 29, 2024 0.6880 0.6880 0.6880 0.6880 0.6880 -
Jul 26, 2024 0.6880 0.6880 0.6880 0.6880 0.6880 500
Jul 25, 2024 0.7180 0.7180 0.7180 0.7180 0.7180 700
Jul 24, 2024 0.6740 0.6980 0.6740 0.6980 0.6980 200
Jul 23, 2024 0.6570 0.6860 0.6570 0.6860 0.6860 1,300
Jul 22, 2024 0.6630 0.6930 0.6600 0.6930 0.6930 48,900
Jul 19, 2024 0.6950 0.6980 0.6690 0.6690 0.6690 8,800
Jul 18, 2024 0.7330 0.7370 0.7330 0.7370 0.7370 900
Jul 17, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 2,200
Jul 16, 2024 0.8230 0.8230 0.7880 0.8000 0.8000 4,800
Jul 15, 2024 0.8100 0.8190 0.8000 0.8000 0.8000 7,100
Jul 12, 2024 0.8100 0.8540 0.8100 0.8490 0.8490 9,900
Jul 11, 2024 0.7760 0.8160 0.7760 0.8160 0.8160 7,400
Jul 10, 2024 0.7370 0.8000 0.7370 0.7690 0.7690 41,900
Jul 9, 2024 0.6990 0.7600 0.6990 0.7600 0.7600 1,900
Jul 8, 2024 0.7420 0.7700 0.7420 0.7680 0.7680 24,000
Jul 5, 2024 0.6500 0.6530 0.6410 0.6420 0.6420 3,600
Jul 3, 2024 0.6280 0.6450 0.6090 0.6450 0.6450 19,400
Jul 2, 2024 0.6370 0.6370 0.6140 0.6140 0.6140 400
Jul 1, 2024 0.6220 0.6220 0.6160 0.6160 0.6160 800
Jun 28, 2024 0.5940 0.6030 0.5790 0.6010 0.6010 78,400
Jun 27, 2024 0.6300 0.6300 0.5900 0.5900 0.5900 12,400
Jun 26, 2024 0.6200 0.6200 0.6090 0.6090 0.6090 15,500
Jun 25, 2024 0.5970 0.6450 0.5970 0.6450 0.6450 1,700
Jun 24, 2024 0.6620 0.6620 0.6080 0.6080 0.6080 9,400
Jun 21, 2024 0.6200 0.6200 0.5880 0.6090 0.6090 3,700
Jun 20, 2024 0.6480 0.6480 0.6020 0.6020 0.6020 1,600
Jun 18, 2024 0.6450 0.6480 0.6000 0.6290 0.6290 1,300
Jun 17, 2024 0.6110 0.6600 0.6080 0.6280 0.6280 36,900
Jun 14, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 5,000
Jun 13, 2024 0.6500 0.6900 0.6500 0.6900 0.6900 2,500
Jun 12, 2024 0.7010 0.7010 0.6690 0.6690 0.6690 1,500
Jun 11, 2024 0.7130 0.7130 0.6730 0.6810 0.6810 1,600
Jun 10, 2024 0.7360 0.7360 0.6980 0.7170 0.7170 4,700
Jun 7, 2024 0.7540 0.7850 0.7380 0.7620 0.7620 13,000
Jun 6, 2024 0.8410 0.8410 0.7920 0.8120 0.8120 4,800
Jun 5, 2024 0.8510 0.8510 0.8190 0.8280 0.8280 2,200
Jun 4, 2024 0.8500 0.8600 0.8370 0.8600 0.8600 2,300
Jun 3, 2024 0.8700 0.9000 0.8500 0.9000 0.9000 7,100
May 31, 2024 0.8320 0.8360 0.7670 0.8140 0.8140 8,200
May 30, 2024 0.7370 0.7700 0.7370 0.7700 0.7700 17,200
May 29, 2024 0.7110 0.7280 0.7110 0.7260 0.7260 3,400
May 28, 2024 0.7090 0.7400 0.7040 0.7220 0.7220 14,600
May 24, 2024 0.6650 0.6770 0.6630 0.6630 0.6630 3,900
May 23, 2024 0.6550 0.6720 0.6550 0.6620 0.6620 6,300
May 22, 2024 0.7050 0.7290 0.6850 0.7290 0.7290 1,500
May 21, 2024 0.7170 0.7170 0.6900 0.6970 0.6970 1,200
May 20, 2024 0.7300 0.7300 0.6790 0.7100 0.7100 6,300
May 17, 2024 0.6850 0.7200 0.6850 0.7200 0.7200 4,300
May 16, 2024 0.7100 0.7140 0.7100 0.7140 0.7140 500
May 15, 2024 0.7400 0.7400 0.7000 0.7000 0.7000 2,900
May 14, 2024 0.6950 0.7240 0.6950 0.7200 0.7200 33,800
May 13, 2024 0.6580 0.6580 0.6580 0.6580 0.6580 300
May 10, 2024 0.6500 0.6630 0.6500 0.6530 0.6530 4,500
May 9, 2024 0.6600 0.6810 0.6600 0.6810 0.6810 800
May 8, 2024 0.6680 0.6730 0.6680 0.6730 0.6730 4,400
May 7, 2024 0.6480 0.7000 0.6480 0.7000 0.7000 8,100
May 6, 2024 0.7000 0.7000 0.6470 0.6900 0.6900 3,400
May 3, 2024 0.6600 0.6920 0.6600 0.6600 0.6600 2,400
May 2, 2024 0.6170 0.6380 0.6150 0.6380 0.6380 1,500
May 1, 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 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

Related Tickers