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

Intertape Polymer Group Inc (OP: ITPOF )

31.40 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 (%)
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%)
Oct 01, 2010 1.540 1.540 1.530 1.530 15,300 +0.02(+1.32%)
Sep 30, 2010 1.510 1.510 1.510 1.510 400 -0.05(-3.21%)
Sep 29, 2010 1.530 1.560 1.530 1.560 2,115 +0.05(+3.31%)
Sep 27, 2010 1.510 1.510 1.510 0 -0.02(-1.31%)
Sep 24, 2010 1.590 1.590 1.520 1.530 24,734 +0.03(+2.00%)
Sep 22, 2010 1.500 1.500 1.500 0 -0.20(-11.76%)
Sep 21, 2010 1.649 1.710 1.649 1.700 9,690 +0.00(+0.00%)
Sep 20, 2010 1.652 1.700 1.640 1.700 17,600 +0.05(+3.03%)
Sep 17, 2010 1.650 1.658 1.640 1.650 25,720 -0.01(-0.60%)
Sep 15, 2010 1.635 1.660 1.635 1.660 10,000 +0.00(+0.04%)
Sep 14, 2010 1.590 1.659 1.590 1.659 1,593 +0.07(+4.10%)
Sep 13, 2010 1.570 1.594 1.570 1.594 796 -0.01(-0.38%)
Sep 10, 2010 1.600 1.600 1.600 1.600 3,156 -0.03(-2.14%)
Sep 09, 2010 1.680 1.700 1.635 1.635 15,585 -0.06(-3.82%)
Sep 08, 2010 1.680 1.730 1.680 1.700 114,826 +0.00(+0.00%)
Sep 07, 2010 1.702 1.702 1.694 1.700 7,800 +0.00(+0.00%)
Sep 03, 2010 1.700 1.700 1.700 1.700 10,400 +0.00(+0.00%)
Sep 02, 2010 1.720 1.720 1.700 1.700 10,000 +0.02(+1.19%)
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.