Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intertape Polymer Group Inc (OP: ITPOF )

N/A UNCHANGED
Last Price Updated: 3:35 PM EDT, Jun 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 1.190 1.190 1.140 1.150 7,809 -0.05(-4.17%)
Dec 30, 2010 1.160 1.200 1.160 1.200 6,541 +0.04(+3.45%)
Dec 29, 2010 1.120 1.190 1.110 1.160 31,599 +0.04(+3.57%)
Dec 28, 2010 1.120 1.120 1.120 1.120 2,986 +0.00(+0.00%)
Dec 27, 2010 1.120 1.120 1.120 1.120 398 -0.01(-0.95%)
Dec 23, 2010 1.096 1.131 1.096 1.131 10,753 +0.01(+0.96%)
Dec 22, 2010 1.101 1.130 1.101 1.120 45,858 -0.01(-0.45%)
Dec 21, 2010 1.186 1.186 1.110 1.125 43,218 -0.05(-4.65%)
Dec 20, 2010 1.228 1.250 1.139 1.180 102,078 +0.07(+6.31%)
Dec 17, 2010 1.110 1.110 1.080 1.110 56,124 -0.04(-3.28%)
Dec 16, 2010 1.140 1.150 1.120 1.148 18,463 +0.05(+4.33%)
Dec 15, 2010 1.100 1.120 1.100 1.100 4,466 -0.04(-3.51%)
Dec 14, 2010 1.090 1.140 1.080 1.140 24,548 +0.04(+3.64%)
Dec 13, 2010 1.160 1.160 1.100 1.100 120,900 -0.06(-5.01%)
Dec 10, 2010 1.158 1.158 1.158 1.158 400 -0.00(-0.17%)
Dec 09, 2010 1.200 1.200 1.160 1.160 26,582 +0.00(+0.39%)
Dec 08, 2010 1.200 1.200 1.155 1.155 24,600 -0.04(-3.71%)
Dec 07, 2010 1.200 1.200 1.200 1.200 10,000 +0.00(+0.00%)
Dec 06, 2010 1.200 1.200 1.200 1.200 10,000 +0.01(+0.84%)
Dec 03, 2010 1.200 1.230 1.190 1.190 25,154 -0.01(-0.83%)
Dec 02, 2010 1.200 1.200 1.200 1.200 50,740 +0.00(+0.00%)
Dec 01, 2010 1.207 1.217 1.200 1.200 7,300 +0.02(+1.91%)
Nov 30, 2010 1.190 1.190 1.168 1.177 44,453 +0.01(+0.64%)
Nov 29, 2010 1.170 1.170 1.170 1.170 1,200 -0.03(-2.50%)
Nov 26, 2010 1.200 1.200 1.200 1.200 1,700 +0.00(+0.00%)
Nov 24, 2010 1.170 1.200 1.200 1.200 5,100 +0.04(+3.42%)
Nov 23, 2010 1.160 1.160 1.160 1.160 2,609 -0.03(-2.63%)
Nov 22, 2010 1.192 1.192 1.192 1.192 100 +0.04(+3.63%)
Nov 19, 2010 1.200 1.200 1.150 1.150 4,390 +0.02(+1.40%)
Nov 17, 2010 1.134 1.134 1.134 1.134 0 -0.02(-1.38%)
Nov 15, 2010 1.150 1.150 1.150 1.150 0 -0.09(-7.26%)
Nov 12, 2010 1.250 1.250 1.240 1.240 10,000 +0.03(+2.90%)
Nov 11, 2010 1.232 1.240 1.205 1.205 8,685 -0.02(-1.87%)
Nov 10, 2010 1.300 1.300 1.228 1.228 13,085 -0.00(-0.16%)
Nov 09, 2010 1.390 1.390 1.230 1.230 827 -0.13(-9.56%)
Nov 08, 2010 1.310 1.460 1.200 1.360 25,798 +0.21(+18.26%)
Nov 05, 2010 0.9430 1.150 0.9400 1.150 15,763 +0.20(+21.05%)
Nov 04, 2010 0.9570 0.9930 0.9300 0.9500 20,330 -0.01(-0.63%)
Nov 03, 2010 0.9840 1.010 0.9300 0.9560 100,280 -0.01(-1.44%)
Nov 02, 2010 1.010 1.046 0.9700 0.9700 29,648 -0.02(-2.46%)
Nov 01, 2010 1.050 1.050 0.9945 0.9945 3,640 -0.04(-3.45%)
Oct 29, 2010 1.030 1.050 1.030 1.030 16,040 +0.01(+0.98%)
Oct 28, 2010 1.004 1.020 1.000 1.020 26,119 +0.02(+2.00%)
Oct 27, 2010 1.033 1.033 0.9980 1.000 44,705 -0.05(-4.76%)
Oct 25, 2010 1.070 1.071 1.050 1.050 20,000 +0.00(+0.00%)
Oct 22, 2010 1.050 1.070 1.010 1.050 17,600 -0.02(-1.87%)
Oct 21, 2010 1.088 1.100 1.050 1.070 66,900 -0.02(-1.83%)
Oct 20, 2010 1.070 1.110 1.010 1.090 132,311 +0.09(+9.00%)
Oct 19, 2010 1.092 1.100 0.9600 1.000 55,095 -0.11(-9.75%)
Oct 18, 2010 1.117 1.117 1.107 1.108 4,100 -0.01(-1.07%)
Oct 15, 2010 1.120 1.120 1.100 1.120 30,100 +0.01(+1.08%)
Oct 14, 2010 1.140 1.150 1.108 1.108 35,067 -0.02(-1.95%)
Oct 13, 2010 1.120 1.140 1.112 1.130 60,734 +0.02(+1.80%)
Oct 12, 2010 1.150 1.150 1.080 1.110 98,550 -0.11(-9.02%)
Oct 08, 2010 1.220 1.220 1.220 0 -0.10(-7.29%)
Oct 07, 2010 1.470 1.470 1.282 1.316 104,126 -0.11(-7.98%)
Oct 06, 2010 1.430 1.430 1.430 1.430 1,000 -0.07(-4.67%)
Oct 04, 2010 1.500 1.500 1.500 0 -0.03(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.