Itm Power (IJ8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0038 | -0.922330097087 | 0.412 | 0.481 | 0.405 | 310124 | 0.43351702 | DE |
| 4 | -0.0792 | -16.2494870743 | 0.4874 | 0.4974 | 0.3952 | 237658 | 0.43211196 | DE |
| 12 | -0.084 | -17.0662332385 | 0.4922 | 0.4998 | 0.392 | 302127 | 0.4289347 | DE |
| 26 | -0.1923 | -32.0233139051 | 0.6005 | 0.6985 | 0.392 | 281187 | 0.4974362 | DE |
| 52 | -0.3318 | -44.8378378378 | 0.74 | 0.8304 | 0.392 | 310218 | 0.59188213 | DE |
| 156 | -2.6898 | -86.8237572628 | 3.098 | 5.28 | 0.392 | 215903 | 0.84219448 | DE |
| 260 | -4.0678 | -90.8802502234 | 4.476 | 6.195 | 0.392 | 194027 | 0.88406068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 0.4186 | -0.0286 | -6.40 | 0.4298 | 0.4368 | 0.405 | 357884 |
| 1738358820 | 0.4472 | 0.003 | 0.68 | 0.4478 | 0.4628 | 0.4266 | 231652 |
| 1738272420 | 0.4442 | 0.0276 | 6.63 | 0.4206 | 0.481 | 0.4206 | 607632 |
| 1738186020 | 0.4166 | -0.0064 | -1.51 | 0.4312 | 0.4328 | 0.4138 | 94564 |
| 1738099620 | 0.423 | 0.01 | 2.42 | 0.412 | 0.4328 | 0.4092 | 258886 |
| 1738013220 | 0.413 | -0.0118 | -2.78 | 0.4248 | 0.4248 | 0.4062 | 188741 |
| 1737754020 | 0.4248 | 0.02 | 4.94 | 0.4096 | 0.4454 | 0.405 | 336810 |
| 1737667620 | 0.4048 | -0.0022 | -0.54 | 0.4062 | 0.4079999 | 0.3952 | 247224 |
| 1737581220 | 0.4069999 | -0.013 | -3.10 | 0.42 | 0.4254 | 0.4042 | 341148 |
| 1737494820 | 0.42 | -0.0026 | -0.62 | 0.4202 | 0.4306 | 0.4182 | 287630 |
| 1737408420 | 0.4226 | 0.0024 | 0.57 | 0.4236 | 0.44 | 0.4202 | 180238 |
| 1737149220 | 0.4202 | -0.0078 | -1.82 | 0.4234 | 0.43 | 0.4202 | 160028 |
| 1737062820 | 0.428 | -0.0142 | -3.21 | 0.4446 | 0.4496 | 0.4222 | 165476 |
| 1736976420 | 0.4422 | 0.018 | 4.24 | 0.4252 | 0.4542 | 0.4234 | 114572 |
| 1736890020 | 0.4242 | -0.0096 | -2.21 | 0.4308 | 0.449 | 0.4222 | 206554 |
| 1736803620 | 0.4338 | -0.0288 | -6.23 | 0.4594 | 0.474 | 0.4266 | 283140 |
| 1736544420 | 0.4626 | -0.0248 | -5.09 | 0.4862 | 0.4862 | 0.4422 | 127077 |
| 1736458020 | 0.4874 | 0.0296 | 6.47 | 0.4514 | 0.4974 | 0.441 | 200006 |
| 1736371620 | 0.4578 | -0.0122 | -2.60 | 0.4662 | 0.478 | 0.442 | 141330 |
| 1736285220 | 0.47 | -0.0118 | -2.45 | 0.4874 | 0.4966 | 0.4652 | 222574 |
| 1736198820 | 0.4818 | 0.038 | 8.56 | 0.444 | 0.4998 | 0.4378 | 630823 |
| 1735939620 | 0.4438 | 0.0138 | 3.21 | 0.4282 | 0.4438 | 0.4194 | 116137 |
| 1735853220 | 0.43 | 0.0134 | 3.22 | 0.4246 | 0.4398 | 0.4192 | 161893 |
| 1735594020 | 0.4166 | -0.0172 | -3.96 | 0.434 | 0.439 | 0.4166 | 143236 |
| 1735334820 | 0.4338 | 0.0086 | 2.02 | 0.43 | 0.4398 | 0.42 | 601925 |
| 1734989220 | 0.4252 | 0.0088 | 2.11 | 0.4222 | 0.433 | 0.4148 | 419311 |
| 1734730020 | 0.4164 | 0.0124 | 3.07 | 0.4022 | 0.4218 | 0.4022 | 469625 |
| 1734643620 | 0.404 | -0.0042 | -1.03 | 0.4082 | 0.4214 | 0.4032 | 271546 |
| 1734557220 | 0.4082 | 0.0044 | 1.09 | 0.4036 | 0.429 | 0.4002 | 328308 |
| 1734470820 | 0.4038 | -0.0006 | -0.15 | 0.4006 | 0.4114 | 0.3992 | 255351 |
| 1734384420 | 0.4044 | -0.029 | -6.69 | 0.42 | 0.4372 | 0.4022 | 539180 |
| 1734125220 | 0.4334 | -0.0072 | -1.63 | 0.4384 | 0.4496 | 0.4224 | 232242 |
| 1734038820 | 0.4406 | 0.0006 | 0.14 | 0.4402 | 0.4498 | 0.4362 | 301636 |
| 1733952420 | 0.44 | -0.0088 | -1.96 | 0.444 | 0.4498 | 0.4362 | 168778 |
| 1733866020 | 0.4488 | 0.0056 | 1.26 | 0.4452 | 0.4544 | 0.4378 | 195620 |
| 1733779620 | 0.4432 | 0.0088 | 2.03 | 0.4302 | 0.4532 | 0.4302 | 425023 |
| 1733520420 | 0.4344 | 0.0108 | 2.55 | 0.4278 | 0.4348 | 0.4152 | 427969 |
| 1733434020 | 0.4236 | 0.0056 | 1.34 | 0.418 | 0.4498 | 0.4052 | 389750 |
| 1733347620 | 0.418 | 0.0102 | 2.50 | 0.4002 | 0.421 | 0.4002 | 396720 |
| 1733261220 | 0.4078 | 0.0084 | 2.10 | 0.3994 | 0.4178 | 0.3992 | 296781 |
| 1733174820 | 0.3994 | -0.0176 | -4.22 | 0.4132 | 0.4192 | 0.392 | 458610 |
| 1732915620 | 0.417 | -0.0004 | -0.10 | 0.417 | 0.417 | 0.4072 | 199759 |
| 1732829220 | 0.4174 | 0.0078 | 1.90 | 0.4122 | 0.426 | 0.4122 | 75432 |
| 1732742820 | 0.4096 | -0.0026 | -0.63 | 0.4099999 | 0.426 | 0.4066 | 125924 |
| 1732656420 | 0.4122 | -0.0156 | -3.65 | 0.4236 | 0.4288 | 0.4106 | 107316 |
| 1732570020 | 0.4278 | 0.008 | 1.91 | 0.4104 | 0.4382 | 0.4104 | 272967 |
| 1732310820 | 0.4198 | 0.0102 | 2.49 | 0.4008 | 0.4238 | 0.4008 | 233676 |
| 1732224420 | 0.4096 | 0.001 | 0.24 | 0.4112 | 0.4182 | 0.3928 | 463048 |
| 1732138020 | 0.4086 | -0.0218 | -5.07 | 0.4302 | 0.435 | 0.4044 | 405015 |
| 1732051620 | 0.4304 | -0.0126 | -2.84 | 0.4408 | 0.45 | 0.4282 | 162524 |
| 1731965220 | 0.443 | 0.0214 | 5.08 | 0.4286 | 0.4476 | 0.4232 | 191564 |
| 1731705960 | 0.4216 | 0.0018 | 0.43 | 0.4112 | 0.4512 | 0.4112 | 570683 |
| 1731619560 | 0.4198 | -0.039 | -8.50 | 0.46 | 0.4636 | 0.413 | 860284 |
| 1731533160 | 0.4588 | -0.0184 | -3.86 | 0.4772 | 0.4808 | 0.4462 | 742595 |
| 1731446820 | 0.4772 | -0.013 | -2.65 | 0.4922 | 0.4998 | 0.4752 | 222543 |
| 1731360420 | 0.4902 | 0.0092 | 1.91 | 0.481 | 0.4998 | 0.481 | 212013 |
| 1731101220 | 0.481 | 0.0028 | 0.59 | 0.482 | 0.5154999 | 0.478 | 322526 |
| 1731014760 | 0.4782 | -0.0032 | -0.66 | 0.475 | 0.4864 | 0.4738 | 247499 |
| 1730928360 | 0.4814 | -0.0311 | -6.07 | 0.5054999 | 0.515 | 0.47 | 554993 |
| 1730841960 | 0.5124999 | 0.0104999 | 2.09 | 0.5014999 | 0.5365 | 0.5004999 | 327987 |
| 1730755560 | 0.502 | 0.0068 | 1.37 | 0.5074999 | 0.5235 | 0.5014999 | 266174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
