Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

ITM Power Plc (ITMPF)

Compare
0.3430
0.0000
(0.00%)
At close: April 8 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.37700.37700.34300.34300.34302,400
Apr 7, 20250.33900.35900.33600.33600.3360121,300
Apr 4, 20250.34800.36000.34400.36000.360020,400
Apr 3, 20250.38600.38600.38600.38600.3860200
Apr 2, 20250.36000.37700.36000.37700.37701,100
Apr 1, 20250.35800.35800.34200.35000.350020,500
Mar 31, 20250.35900.36400.35900.36400.364016,200
Mar 28, 20250.36500.36500.34300.34700.347010,200
Mar 27, 20250.36500.36500.36500.36500.36502,500
Mar 26, 20250.36200.36200.36200.36200.3620200
Mar 25, 20250.34900.34900.33000.33000.33002,700
Mar 24, 20250.32000.34300.32000.34300.34304,200
Mar 21, 20250.37200.37200.37200.37200.3720-
Mar 20, 20250.36900.37200.35400.37200.37201,400
Mar 19, 20250.36800.39000.36800.38200.38206,700
Mar 18, 20250.37500.37500.37500.37500.3750400
Mar 17, 20250.38000.38000.38000.38000.3800400
Mar 14, 20250.36900.36900.35300.35700.35703,400
Mar 13, 20250.36500.36500.35100.35100.35109,700
Mar 12, 20250.33100.35100.32800.32800.328010,700
Mar 11, 20250.34800.34800.34800.34800.3480-
Mar 10, 20250.34800.34800.34800.34800.348010,200
Mar 7, 20250.35200.35200.33800.35100.35101,000
Mar 6, 20250.36300.36300.33000.34900.349022,900
Mar 5, 20250.36200.36200.36200.36200.3620200
Mar 4, 20250.36000.36000.32800.34700.347042,100
Mar 3, 20250.38200.38300.34900.36700.36702,100
Feb 28, 20250.37200.37200.34900.34900.34903,600
Feb 27, 20250.36700.37200.35800.35800.35801,400
Feb 26, 20250.35600.38000.35500.37600.37609,400
Feb 25, 20250.40200.40200.37100.37400.374014,600
Feb 24, 20250.37100.39000.37100.37400.37407,600
Feb 21, 20250.39900.40800.38200.39600.396012,200
Feb 20, 20250.41700.42400.41700.42000.42001,200
Feb 19, 20250.44000.44200.42000.43700.43704,400
Feb 18, 20250.43200.43200.40100.41200.412035,600
Feb 14, 20250.44900.44900.42400.43600.43602,200
Feb 13, 20250.43600.44100.43000.43900.43909,800
Feb 12, 20250.43500.43500.43500.43500.4350100
Feb 11, 20250.41400.44600.41400.44600.446013,700
Feb 10, 20250.44600.46500.44600.46500.465012,600
Feb 7, 20250.46000.46000.43700.44300.443010,200
Feb 6, 20250.45000.47200.45000.47200.472013,200
Feb 5, 20250.41700.45000.41700.43500.435016,100
Feb 4, 20250.43700.43700.41400.43000.43002,800
Feb 3, 20250.43400.43600.41000.43600.436021,000
Jan 31, 20250.42800.46800.42800.46800.468014,000
Jan 30, 20250.44500.46000.44000.44000.440020,700
Jan 29, 20250.44000.44000.44000.44000.44004,000
Jan 28, 20250.42600.45900.42600.45900.4590600
Jan 27, 20250.44100.44500.40700.42100.42103,900
Jan 24, 20250.44500.44500.44500.44500.44501,000
Jan 23, 20250.41000.42100.41000.41900.419016,300
Jan 22, 20250.41700.43000.39900.42200.422030,200
Jan 21, 20250.41900.45300.41900.44200.442016,400
Jan 17, 20250.43200.44400.43200.44400.44402,800
Jan 16, 20250.45200.45200.45200.45200.4520-
Jan 15, 20250.45600.45600.45100.45200.45203,400
Jan 14, 20250.43500.44500.43200.43300.43302,600
Jan 13, 20250.47500.47500.43200.43200.43205,800
Jan 10, 20250.46000.46500.46000.46500.46505,100
Jan 8, 20250.48500.48500.45500.45500.4550600
Jan 7, 20250.52000.52000.49200.49200.492013,900
Jan 6, 20250.49100.50800.47300.48600.486027,400
Jan 3, 20250.44700.46600.43600.46600.46601,300
Jan 2, 20250.43400.43400.43400.43400.4340100
Dec 31, 20240.46000.46000.41700.43200.43209,000
Dec 30, 20240.41200.43000.40100.40800.40805,200
Dec 27, 20240.42800.44300.42800.44100.44106,300
Dec 26, 20240.44300.46400.44300.46400.46404,100
Dec 24, 20240.46600.46600.42200.44700.447015,200
Dec 23, 20240.43000.44200.41800.41800.41808,500
Dec 20, 20240.42600.43800.42600.43200.43201,700
Dec 19, 20240.41800.42000.39500.42000.42005,700
Dec 18, 20240.44100.44100.42500.42500.42502,300
Dec 17, 20240.39900.43000.39900.42300.42304,900
Dec 16, 20240.44000.44000.41600.41600.41601,600
Dec 13, 20240.44100.45000.43000.44700.44708,100
Dec 12, 20240.47000.47000.44000.45700.45702,600
Dec 11, 20240.48000.48000.45900.45900.459042,200
Dec 10, 20240.46200.48200.46000.47000.47003,500
Dec 9, 20240.44200.47100.44200.45000.450024,500
Dec 6, 20240.44300.44900.44300.44900.44903,400
Dec 5, 20240.42200.45300.42200.44000.44002,800
Dec 4, 20240.45200.45200.41700.42500.425020,300
Dec 3, 20240.42200.42200.41500.41500.41501,200
Dec 2, 20240.42000.43600.40000.43600.436017,800
Nov 29, 20240.42200.42600.42200.42600.4260300
Nov 27, 20240.43000.43000.42800.43000.43001,600
Nov 26, 20240.43200.44700.42700.42700.42702,400
Nov 25, 20240.45000.45000.44200.44200.44202,700
Nov 22, 20240.44500.44500.44000.44000.44005,100
Nov 21, 20240.44000.44400.42600.44400.44406,000
Nov 20, 20240.44800.44800.42500.42500.42501,100
Nov 19, 20240.47000.47000.47000.47000.47007,000
Nov 18, 20240.43100.47300.43100.46800.4680600
Nov 15, 20240.45100.45100.45000.45100.45101,600
Nov 14, 20240.47000.48000.44100.44100.441011,200
Nov 13, 20240.50200.50200.45300.49000.490013,100
Nov 12, 20240.53200.53200.48000.49200.49205,300
Nov 11, 20240.51900.52200.51900.52200.52202,400
Nov 8, 20240.50800.51800.49600.50400.50403,600
Nov 7, 20240.49000.53500.49000.50800.508043,700
Nov 6, 20240.50900.50900.50900.50900.5090900
Nov 5, 20240.54900.56100.54900.56100.5610600
Nov 4, 20240.53000.55100.53000.54400.54407,600
Nov 1, 20240.53700.55000.53100.54400.544030,800
Oct 31, 20240.57200.57200.52300.53600.53608,400
Oct 30, 20240.52000.56900.52000.56500.56501,500
Oct 29, 20240.52400.52400.49100.50100.50108,200
Oct 28, 20240.52400.52400.52400.52400.52404,100
Oct 25, 20240.51000.51000.51000.51000.510011,500
Oct 24, 20240.54000.54000.49400.50800.508042,600
Oct 23, 20240.52700.53000.52700.53000.5300200
Oct 22, 20240.53200.53200.53100.53100.53102,100
Oct 21, 20240.54500.55000.53600.55000.550010,000
Oct 18, 20240.54000.55500.54000.55500.55505,600
Oct 17, 20240.54200.56000.53500.56000.56002,500
Oct 16, 20240.54400.57000.54400.56000.560011,400
Oct 15, 20240.56000.59200.55500.57800.578053,700
Oct 14, 20240.60000.60000.57900.57900.579010,700
Oct 11, 20240.60500.60500.57500.60100.601013,900
Oct 10, 20240.64400.64400.64400.64400.6440100
Oct 9, 20240.63200.64200.63000.63100.631023,300
Oct 8, 20240.63000.64200.63000.63200.63204,200
Oct 7, 20240.66900.66900.63000.64600.64607,100
Oct 4, 20240.62600.63500.61700.62700.62701,000
Oct 3, 20240.64000.64000.62600.63400.63405,500
Oct 2, 20240.65100.66000.65100.66000.6600200
Oct 1, 20240.65900.66000.65800.66000.66002,500
Sep 30, 20240.67000.67000.64000.64000.640012,300
Sep 27, 20240.64400.64400.64400.64400.6440-
Sep 26, 20240.63600.64400.63300.64400.64401,400
Sep 25, 20240.62700.62700.62300.62300.6230900
Sep 24, 20240.64500.64500.64000.64000.64001,200
Sep 23, 20240.62800.63100.62800.63000.6300400
Sep 20, 20240.65200.65200.60700.61100.611012,000
Sep 19, 20240.65000.65100.63700.63700.637023,600
Sep 18, 20240.63200.64000.63200.64000.64005,200
Sep 17, 20240.63000.64500.63000.63500.635012,900
Sep 16, 20240.64100.64100.64100.64100.6410500
Sep 13, 20240.64900.64900.63600.63600.63603,000
Sep 12, 20240.66100.66100.66000.66000.660010,200
Sep 11, 20240.65000.65000.65000.65000.65005,000
Sep 10, 20240.62600.64000.62600.64000.64003,800
Sep 9, 20240.64100.65700.64100.65700.65701,200
Sep 6, 20240.65300.65300.65300.65300.6530300
Sep 5, 20240.66900.67000.65900.65900.659011,400
Sep 4, 20240.68000.68000.65500.65500.65501,700
Sep 3, 20240.65100.65100.65100.65100.65104,400
Aug 30, 20240.66200.66700.66000.66000.66002,500
Aug 29, 20240.65200.65600.63800.65600.65601,700
Aug 28, 20240.66900.67000.66900.67000.67002,400
Aug 27, 20240.68400.69000.67100.68300.68303,600
Aug 26, 20240.68200.68300.68200.68300.6830400
Aug 23, 20240.68000.69100.68000.68400.6840600
Aug 22, 20240.66000.66000.66000.66000.6600200
Aug 21, 20240.69000.69600.69000.69600.69603,700
Aug 20, 20240.70000.70000.67100.67100.67101,700
Aug 19, 20240.71800.71800.67800.68100.681012,300
Aug 16, 20240.67500.69000.67500.68500.685015,100
Aug 15, 20240.74000.74000.70000.71100.71107,600
Aug 14, 20240.72800.76400.71800.76400.76401,900
Aug 13, 20240.75000.77000.75000.77000.770015,500
Aug 12, 20240.65700.70000.65700.69100.69106,200
Aug 9, 20240.64400.66800.64400.66500.665032,100
Aug 8, 20240.66300.66300.66300.66300.6630100
Aug 7, 20240.66000.70300.66000.70300.70305,300
Aug 6, 20240.67900.67900.67900.67900.67903,100
Aug 5, 20240.65400.68000.65400.68000.680023,300
Aug 2, 20240.67400.70900.67100.69400.694013,700
Aug 1, 20240.68600.68600.66600.66600.66603,300
Jul 31, 20240.68200.68200.65900.65900.6590600
Jul 30, 20240.70000.70000.67500.67500.67504,400
Jul 29, 20240.68800.68800.68800.68800.6880-
Jul 26, 20240.68800.68800.68800.68800.6880500
Jul 25, 20240.71800.71800.71800.71800.7180700
Jul 24, 20240.67400.69800.67400.69800.6980200
Jul 23, 20240.65700.68600.65700.68600.68601,300
Jul 22, 20240.66300.69300.66000.69300.693048,900
Jul 19, 20240.69500.69800.66900.66900.66908,800
Jul 18, 20240.73300.73700.73300.73700.7370900
Jul 17, 20240.78000.78000.78000.78000.78002,200
Jul 16, 20240.82300.82300.78800.80000.80004,800
Jul 15, 20240.81000.81900.80000.80000.80007,100
Jul 12, 20240.81000.85400.81000.84900.84909,900
Jul 11, 20240.77600.81600.77600.81600.81607,400
Jul 10, 20240.73700.80000.73700.76900.769041,900
Jul 9, 20240.69900.76000.69900.76000.76001,900
Jul 8, 20240.74200.77000.74200.76800.768024,000
Jul 5, 20240.65000.65300.64100.64200.64203,600
Jul 3, 20240.62800.64500.60900.64500.645019,400
Jul 2, 20240.63700.63700.61400.61400.6140400
Jul 1, 20240.62200.62200.61600.61600.6160800
Jun 28, 20240.59400.60300.57900.60100.601078,400
Jun 27, 20240.63000.63000.59000.59000.590012,400
Jun 26, 20240.62000.62000.60900.60900.609015,500
Jun 25, 20240.59700.64500.59700.64500.64501,700
Jun 24, 20240.66200.66200.60800.60800.60809,400
Jun 21, 20240.62000.62000.58800.60900.60903,700
Jun 20, 20240.64800.64800.60200.60200.60201,600
Jun 18, 20240.64500.64800.60000.62900.62901,300
Jun 17, 20240.61100.66000.60800.62800.628036,900
Jun 14, 20240.65000.65000.63000.63000.63005,000
Jun 13, 20240.65000.69000.65000.69000.69002,500
Jun 12, 20240.70100.70100.66900.66900.66901,500
Jun 11, 20240.71300.71300.67300.68100.68101,600
Jun 10, 20240.73600.73600.69800.71700.71704,700
Jun 7, 20240.75400.78500.73800.76200.762013,000
Jun 6, 20240.84100.84100.79200.81200.81204,800
Jun 5, 20240.85100.85100.81900.82800.82802,200
Jun 4, 20240.85000.86000.83700.86000.86002,300
Jun 3, 20240.87000.90000.85000.90000.90007,100
May 31, 20240.83200.83600.76700.81400.81408,200
May 30, 20240.73700.77000.73700.77000.770017,200
May 29, 20240.71100.72800.71100.72600.72603,400
May 28, 20240.70900.74000.70400.72200.722014,600
May 24, 20240.66500.67700.66300.66300.66303,900
May 23, 20240.65500.67200.65500.66200.66206,300
May 22, 20240.70500.72900.68500.72900.72901,500
May 21, 20240.71700.71700.69000.69700.69701,200
May 20, 20240.73000.73000.67900.71000.71006,300
May 17, 20240.68500.72000.68500.72000.72004,300
May 16, 20240.71000.71400.71000.71400.7140500
May 15, 20240.74000.74000.70000.70000.70002,900
May 14, 20240.69500.72400.69500.72000.720033,800
May 13, 20240.65800.65800.65800.65800.6580300
May 10, 20240.65000.66300.65000.65300.65304,500
May 9, 20240.66000.68100.66000.68100.6810800
May 8, 20240.66800.67300.66800.67300.67304,400
May 7, 20240.64800.70000.64800.70000.70008,100
May 6, 20240.70000.70000.64700.69000.69003,400
May 3, 20240.66000.69200.66000.66000.66002,400
May 2, 20240.61700.63800.61500.63800.63801,500
May 1, 20240.66500.66500.59600.62000.62002,400
Apr 30, 20240.67600.67600.64800.65100.65102,100
Apr 29, 20240.65100.65900.65100.65900.6590500
Apr 26, 20240.65600.65600.65000.65000.65001,400
Apr 25, 20240.65000.65000.63500.63500.63502,100
Apr 24, 20240.65000.65000.65000.65000.65001,000
Apr 23, 20240.62500.66100.62500.65700.65701,900
Apr 22, 20240.64800.67100.62300.67100.67103,400
Apr 19, 20240.64500.64500.64400.64400.64403,400
Apr 18, 20240.65000.65000.63100.63100.63101,300
Apr 17, 20240.67100.67100.63700.63700.63705,200
Apr 16, 20240.64900.64900.64900.64900.6490200
Apr 15, 20240.64600.65000.63000.63000.63006,500
Apr 12, 20240.68000.68000.67000.67000.67001,400
Apr 11, 20240.69000.69100.66900.69100.69101,700
Apr 10, 20240.64800.69500.64800.68500.68504,900
Apr 9, 20240.72000.72000.68000.68000.68007,200

Related Tickers

DMJ.HM DynaCERT Inc
0.1005
0.00%
 
KEU.SG EQTEC PLC
0.0065
-35.00%
 
BT81.F PowerHouse Energy Group Plc
0.0058
0.00%
 
NXHSF Next Hydrogen Solutions Inc.
0.5499
0.00%
 
PO0.MU Ballard Power Systems Inc
0.9102
-7.24%
 
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
7.59
-4.59%
 
F3C.DE SFC Energy AG
19.54
-5.38%
 
EQT.L EQTEC plc
0.5500
-8.94%
 
NLLSF Nel ASA
0.2200
0.00%
 
NDX1.DE Nordex SE
14.21
-4.31%