Itm Power (IJ8)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.029 | 9.17721518987 | 0.316 | 0.3498 | 0.3035999 | 311302 | 0.32557626 | DE |
| 4 | -0.075 | -17.8571428571 | 0.42 | 0.4282 | 0.3035999 | 381657 | 0.36061076 | DE |
| 12 | -0.0572 | -14.2217802089 | 0.4022 | 0.4998 | 0.3035999 | 300528 | 0.39950141 | DE |
| 26 | -0.2329999 | -40.3114083584 | 0.5779999 | 0.6215 | 0.3035999 | 307218 | 0.44717291 | DE |
| 52 | -0.296 | -46.1778471139 | 0.641 | 0.8295 | 0.3035999 | 302980 | 0.54835537 | DE |
| 156 | -4.655 | -93.1 | 5 | 5 | 0.3035999 | 225741 | 0.79687929 | DE |
| 260 | -4.131 | -92.2922252011 | 4.476 | 6.195 | 0.3035999 | 198268 | 0.8574197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 0.3272 | -0.0048 | -1.45 | 0.3378 | 0.3426 | 0.325 | 422865 |
| 1741814820 | 0.332 | 0.007 | 2.15 | 0.312 | 0.3338 | 0.3042 | 386861 |
| 1741728420 | 0.325 | 0.0062001 | 1.94 | 0.3196 | 0.325 | 0.3035999 | 333565 |
| 1741642020 | 0.3187999 | 0.0007999 | 0.25 | 0.3197999 | 0.3328 | 0.3052 | 188975 |
| 1741382820 | 0.318 | -0.0066 | -2.03 | 0.316 | 0.3312 | 0.3111998 | 224245 |
| 1741296420 | 0.3246 | -0.0128 | -3.79 | 0.3479999 | 0.3479999 | 0.3154 | 461898 |
| 1741210020 | 0.3374 | 0.0008 | 0.24 | 0.3378 | 0.3498 | 0.3302 | 241875 |
| 1741123620 | 0.3366 | -0.0122 | -3.50 | 0.3534 | 0.3534 | 0.3252 | 388852 |
| 1741037220 | 0.3488 | 0.0018001 | 0.52 | 0.3426 | 0.3618 | 0.3312 | 299462 |
| 1740778020 | 0.3469999 | 0.0136 | 4.08 | 0.3458 | 0.359 | 0.3224 | 668354 |
| 1740691620 | 0.3333999 | -0.0284 | -7.85 | 0.3644 | 0.3644 | 0.321 | 469525 |
| 1740605220 | 0.3618 | -0.0076 | -2.06 | 0.3664 | 0.3694 | 0.3526 | 450146 |
| 1740518820 | 0.3694 | -0.0096 | -2.53 | 0.377 | 0.3824 | 0.3612 | 381800 |
| 1740432420 | 0.379 | -0.0088 | -2.27 | 0.3898 | 0.3926 | 0.3682 | 487494 |
| 1740173220 | 0.3878 | -0.0122 | -3.05 | 0.4004 | 0.4072 | 0.3802 | 494960 |
| 1740086820 | 0.4 | -0.018 | -4.31 | 0.4069999 | 0.4222 | 0.3936 | 433662 |
| 1740000420 | 0.418 | 0.0064 | 1.55 | 0.4122 | 0.4282 | 0.4036 | 308535 |
| 1739914020 | 0.4116 | 0.003 | 0.73 | 0.4089999 | 0.4164 | 0.3948 | 389560 |
| 1739827620 | 0.4086 | -0.0144 | -3.40 | 0.423 | 0.423 | 0.401 | 479465 |
| 1739568420 | 0.423 | 0.008 | 1.93 | 0.42 | 0.4246 | 0.4124 | 121038 |
| 1739482020 | 0.415 | -0.004 | -0.95 | 0.42 | 0.4278 | 0.413 | 214903 |
| 1739395620 | 0.419 | -0.0082 | -1.92 | 0.4224 | 0.43 | 0.4076 | 331808 |
| 1739309220 | 0.4272 | -0.0078 | -1.79 | 0.4398 | 0.4398 | 0.4202 | 166265 |
| 1739222820 | 0.435 | 0.0088 | 2.06 | 0.4272 | 0.449 | 0.426 | 134567 |
| 1738963620 | 0.4262 | -0.015 | -3.40 | 0.4422 | 0.4598 | 0.426 | 107405 |
| 1738877220 | 0.4412 | 0.0254 | 6.11 | 0.4214 | 0.4626 | 0.4166 | 252104 |
| 1738790820 | 0.4158 | 0.0032 | 0.78 | 0.415 | 0.433 | 0.4074 | 107155 |
| 1738704420 | 0.4126 | -0.006 | -1.43 | 0.4079999 | 0.425 | 0.4076 | 285604 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
