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

Imperial Petroleum Inc. - Common Shares (NQ: IMPP )

4.110 -0.030 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2023 1.680 1.730 1.640 1.660 537,482 +0.00(+0.00%)
Nov 29, 2023 1.600 1.680 1.600 1.660 353,754 +0.05(+3.11%)
Nov 28, 2023 1.630 1.660 1.580 1.610 298,020 -0.04(-2.42%)
Nov 27, 2023 1.620 1.670 1.587 1.650 446,926 +0.06(+3.77%)
Nov 24, 2023 1.590 1.667 1.568 1.590 289,013 +0.02(+1.27%)
Nov 22, 2023 1.490 1.590 1.440 1.570 341,196 +0.08(+5.37%)
Nov 21, 2023 1.540 1.540 1.440 1.490 607,176 -0.02(-1.32%)
Nov 20, 2023 1.570 1.610 1.500 1.510 572,872 -0.05(-3.21%)
Nov 17, 2023 1.570 1.590 1.550 1.560 183,896 -0.01(-0.64%)
Nov 16, 2023 1.540 1.620 1.520 1.570 569,444 +0.04(+2.61%)
Nov 15, 2023 1.630 1.680 1.500 1.530 1,003,920 -0.11(-6.71%)
Nov 14, 2023 1.650 1.675 1.610 1.640 339,852 +0.00(+0.00%)
Nov 13, 2023 1.660 1.720 1.640 1.640 327,569 -0.02(-1.20%)
Nov 10, 2023 1.620 1.700 1.600 1.660 485,728 +0.06(+3.75%)
Nov 09, 2023 1.620 1.680 1.590 1.600 291,576 -0.02(-1.23%)
Nov 08, 2023 1.580 1.650 1.562 1.620 329,729 +0.01(+0.62%)
Nov 07, 2023 1.610 1.650 1.490 1.610 478,612 -0.02(-1.23%)
Nov 06, 2023 1.740 1.740 1.590 1.630 1,483,862 -0.10(-5.78%)
Nov 03, 2023 1.700 1.760 1.700 1.730 417,923 +0.01(+0.58%)
Nov 02, 2023 1.680 1.750 1.680 1.720 360,188 +0.03(+1.78%)
Nov 01, 2023 1.670 1.700 1.650 1.690 211,299 +0.02(+1.20%)
Oct 31, 2023 1.610 1.700 1.610 1.670 667,907 +0.07(+4.37%)
Oct 30, 2023 1.600 1.630 1.550 1.600 602,204 +0.02(+1.27%)
Oct 27, 2023 1.630 1.660 1.570 1.580 351,219 -0.05(-3.07%)
Oct 26, 2023 1.590 1.640 1.550 1.630 441,795 +0.04(+2.52%)
Oct 25, 2023 1.600 1.700 1.460 1.590 1,369,283 -0.01(-0.63%)
Oct 24, 2023 1.620 1.630 1.540 1.600 648,874 -0.01(-0.62%)
Oct 23, 2023 1.720 1.749 1.540 1.610 877,570 -0.11(-6.40%)
Oct 20, 2023 1.600 1.770 1.600 1.720 812,181 +0.13(+8.18%)
Oct 19, 2023 1.840 1.840 1.570 1.590 1,655,507 -0.27(-14.52%)
Oct 18, 2023 1.890 1.940 1.810 1.860 997,328 -0.02(-1.06%)
Oct 17, 2023 1.950 1.950 1.860 1.880 832,055 -0.04(-2.08%)
Oct 16, 2023 1.900 1.950 1.830 1.920 901,840 +0.06(+3.23%)
Oct 13, 2023 1.810 1.860 1.780 1.860 966,864 +0.06(+3.33%)
Oct 12, 2023 1.790 1.830 1.720 1.800 869,329 -0.01(-0.55%)
Oct 11, 2023 1.810 1.860 1.775 1.810 1,125,722 -0.01(-0.55%)
Oct 10, 2023 1.850 1.870 1.730 1.820 1,450,417 -0.02(-1.09%)
Oct 09, 2023 1.680 1.850 1.660 1.840 2,509,078 +0.19(+11.52%)
Oct 06, 2023 1.670 1.695 1.620 1.650 558,874 -0.01(-0.60%)
Oct 05, 2023 1.600 1.690 1.580 1.660 546,648 +0.03(+1.84%)
Oct 04, 2023 1.650 1.650 1.550 1.630 730,072 -0.04(-2.40%)
Oct 03, 2023 1.640 1.670 1.590 1.670 441,383 +0.03(+1.83%)
Oct 02, 2023 1.580 1.660 1.540 1.640 1,021,467 +0.06(+3.80%)
Sep 29, 2023 1.580 1.590 1.520 1.580 672,186 +0.04(+2.60%)
Sep 28, 2023 1.550 1.570 1.500 1.540 849,028 +0.03(+1.99%)
Sep 27, 2023 1.540 1.610 1.500 1.510 1,076,239 -0.02(-1.31%)
Sep 26, 2023 1.460 1.590 1.450 1.530 725,521 +0.03(+2.00%)
Sep 25, 2023 1.510 1.490 1.480 1.500 611,643 -0.01(-0.66%)
Sep 22, 2023 1.490 1.530 1.480 1.510 362,908 +0.03(+2.03%)
Sep 21, 2023 1.480 1.560 1.440 1.480 1,328,962 +0.01(+0.68%)
Sep 20, 2023 1.460 1.520 1.430 1.470 729,445 +0.01(+0.68%)
Sep 19, 2023 1.400 1.460 1.370 1.460 854,639 +0.10(+7.35%)
Sep 18, 2023 1.370 1.400 1.350 1.360 405,106 -0.01(-0.73%)
Sep 15, 2023 1.390 1.390 1.330 1.370 347,925 +0.01(+0.74%)
Sep 14, 2023 1.360 1.395 1.350 1.360 499,871 +0.02(+1.49%)
Sep 13, 2023 1.400 1.400 1.310 1.340 847,256 -0.05(-3.60%)
Sep 12, 2023 1.360 1.425 1.335 1.390 832,914 +0.03(+2.21%)
Sep 11, 2023 1.420 1.430 1.330 1.360 765,120 -0.08(-5.56%)
Sep 08, 2023 1.460 1.480 1.400 1.440 655,486 +0.01(+0.70%)
Sep 07, 2023 1.510 1.510 1.300 1.430 2,539,147 +0.06(+4.38%)
Sep 06, 2023 1.410 1.430 1.360 1.370 426,887 -0.07(-4.86%)
Sep 05, 2023 1.520 1.555 1.420 1.440 1,220,604 -0.03(-2.04%)
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.