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 )

4.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 28, 2023 3.000 3.053 2.942 2.986 331,310 -0.01(-0.45%)
Feb 27, 2023 3.127 3.234 2.925 3.000 512,818 -0.09(-2.77%)
Feb 24, 2023 3.193 3.208 3.048 3.086 413,134 -0.06(-1.91%)
Feb 23, 2023 3.289 3.300 3.050 3.146 459,243 -0.09(-2.92%)
Feb 22, 2023 3.252 3.600 3.188 3.240 459,650 -0.07(-2.09%)
Feb 21, 2023 3.600 3.659 3.151 3.309 944,341 -0.31(-8.65%)
Feb 17, 2023 3.750 3.793 3.600 3.623 761,188 -0.16(-4.17%)
Feb 16, 2023 4.034 4.050 3.750 3.780 1,063,936 -0.33(-8.03%)
Feb 15, 2023 5.713 5.713 3.582 4.110 2,579,274 -1.22(-22.88%)
Feb 14, 2023 4.824 5.617 4.800 5.330 1,081,910 -0.03(-0.62%)
Feb 13, 2023 3.870 5.362 3.870 5.362 1,875,673 +1.44(+36.76%)
Feb 10, 2023 3.855 3.960 3.607 3.921 417,861 +0.19(+5.19%)
Feb 09, 2023 4.050 4.147 3.720 3.728 250,345 -0.35(-8.64%)
Feb 08, 2023 3.688 4.274 3.678 4.080 803,782 +0.41(+11.02%)
Feb 07, 2023 3.699 3.824 3.603 3.675 282,333 -0.08(-2.00%)
Feb 06, 2023 3.833 3.900 3.712 3.750 357,539 +0.04(+1.17%)
Feb 03, 2023 3.788 3.869 3.697 3.707 296,042 -0.07(-1.98%)
Feb 02, 2023 3.885 3.896 3.552 3.781 464,839 -0.08(-1.94%)
Feb 01, 2023 3.862 3.915 3.825 3.857 253,622 -0.04(-1.15%)
Jan 31, 2023 3.900 3.998 3.810 3.901 274,458 -0.10(-2.55%)
Jan 30, 2023 4.125 4.127 3.982 4.003 187,645 -0.12(-2.91%)
Jan 27, 2023 4.144 4.207 4.065 4.123 190,483 -0.02(-0.58%)
Jan 26, 2023 4.200 4.275 4.050 4.147 252,949 +0.07(+1.73%)
Jan 25, 2023 4.170 4.199 4.032 4.077 215,059 -0.12(-2.93%)
Jan 24, 2023 4.290 4.498 4.182 4.200 258,841 -0.15(-3.45%)
Jan 23, 2023 4.245 4.647 4.233 4.350 481,312 +0.14(+3.39%)
Jan 20, 2023 4.095 4.229 3.982 4.207 322,052 +0.16(+3.93%)
Jan 19, 2023 4.162 4.162 3.900 4.048 302,103 -0.14(-3.26%)
Jan 18, 2023 4.508 4.540 4.164 4.185 381,077 -0.14(-3.13%)
Jan 17, 2023 4.098 4.439 4.050 4.320 478,891 +0.30(+7.46%)
Jan 13, 2023 4.062 4.199 3.945 4.020 328,898 +0.01(+0.37%)
Jan 12, 2023 4.050 4.205 3.829 4.005 385,500 +0.05(+1.37%)
Jan 11, 2023 3.963 4.048 3.870 3.951 253,749 -0.04(-0.98%)
Jan 10, 2023 4.164 4.200 3.795 3.990 241,695 +0.12(+3.10%)
Jan 09, 2023 3.736 4.050 3.705 3.870 446,692 +0.21(+5.74%)
Jan 06, 2023 3.690 3.690 3.489 3.660 263,900 +0.00(+0.00%)
Jan 05, 2023 3.630 3.716 3.570 3.660 275,078 +0.03(+0.78%)
Jan 04, 2023 3.669 3.672 3.485 3.631 264,404 +0.03(+0.87%)
Jan 03, 2023 3.675 3.750 3.525 3.600 214,436 -0.02(-0.46%)
Dec 30, 2022 3.630 3.750 3.547 3.616 307,689 -0.01(-0.37%)
Dec 29, 2022 3.675 3.675 3.458 3.630 463,346 -0.11(-2.89%)
Dec 28, 2022 3.900 4.005 3.474 3.738 325,315 -0.09(-2.24%)
Dec 27, 2022 4.050 4.122 3.750 3.824 305,854 -0.29(-7.11%)
Dec 23, 2022 4.162 4.350 4.020 4.116 168,551 -0.08(-1.86%)
Dec 22, 2022 4.200 4.350 4.050 4.194 188,771 -0.16(-3.59%)
Dec 21, 2022 4.200 4.500 4.185 4.350 160,261 +0.17(+4.05%)
Dec 20, 2022 4.354 4.354 4.085 4.181 121,952 -0.08(-1.90%)
Dec 19, 2022 4.433 4.452 4.068 4.261 213,168 -0.16(-3.63%)
Dec 16, 2022 4.500 4.980 4.200 4.422 240,123 +0.14(+3.22%)
Dec 15, 2022 4.500 4.500 4.284 4.284 176,331 -0.15(-3.42%)
Dec 14, 2022 4.566 4.601 4.350 4.436 165,148 -0.13(-2.76%)
Dec 13, 2022 4.800 4.950 4.524 4.561 176,725 -0.16(-3.37%)
Dec 12, 2022 4.897 4.941 4.652 4.721 133,040 -0.14(-2.90%)
Dec 09, 2022 4.800 4.934 4.770 4.862 109,310 +0.14(+2.86%)
Dec 08, 2022 5.142 5.142 4.500 4.726 180,073 -0.31(-6.08%)
Dec 07, 2022 4.893 5.248 4.875 5.032 215,940 +0.16(+3.23%)
Dec 06, 2022 5.100 5.130 4.824 4.875 159,454 -0.21(-4.07%)
Dec 05, 2022 5.400 5.403 4.800 5.082 228,022 -0.25(-4.62%)
Dec 02, 2022 5.250 5.365 5.118 5.328 134,728 +0.11(+2.13%)
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.