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 )

4.190 +0.170 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2022 22.95 23.25 21.75 21.75 1,624,817 -2.25(-9.38%)
Mar 30, 2022 25.65 27.00 23.40 24.00 3,454,722 +0.90(+3.90%)
Mar 29, 2022 22.65 23.70 21.60 23.10 1,973,985 -2.10(-8.33%)
Mar 28, 2022 23.85 25.20 22.65 25.20 2,205,209 -0.60(-2.33%)
Mar 25, 2022 25.05 28.65 23.70 25.80 4,352,715 -1.05(-3.91%)
Mar 24, 2022 29.85 34.35 26.70 26.85 6,500,814 -4.65(-14.76%)
Mar 23, 2022 23.40 31.65 22.50 31.50 7,698,562 +8.55(+37.25%)
Mar 22, 2022 23.70 24.15 21.60 22.95 2,660,598 +0.45(+2.00%)
Mar 21, 2022 21.75 23.40 21.60 22.50 6,389,515 -13.05(-36.71%)
Mar 18, 2022 40.95 42.45 33.75 35.55 2,675,903 +0.67(+1.94%)
Mar 17, 2022 36.45 42.00 33.75 34.88 4,647,350 +4.27(+13.97%)
Mar 16, 2022 41.70 46.50 30.15 30.60 2,230,469 -10.35(-25.27%)
Mar 15, 2022 48.00 51.00 39.15 40.95 1,374,673 -10.65(-20.64%)
Mar 14, 2022 47.85 61.35 45.15 51.60 1,600,071 -2.55(-4.71%)
Mar 11, 2022 65.85 66.45 53.25 54.15 1,469,973 -20.70(-27.66%)
Mar 10, 2022 86.25 70.95 74.85 3,512,980 -1.05(-1.38%)
Mar 09, 2022 67.65 88.95 64.80 75.90 5,817,582 +12.15(+19.06%)
Mar 08, 2022 136.95 145.50 55.65 63.75 6,773,703 -48.75(-43.33%)
Mar 07, 2022 70.20 126.00 65.25 112.50 14,786,117 +61.80(+121.89%)
Mar 04, 2022 33.00 51.60 32.10 50.70 9,880,288 +17.70(+53.64%)
Mar 03, 2022 36.15 39.00 29.40 33.00 7,555,902 +2.10(+6.80%)
Mar 02, 2022 27.15 32.55 27.00 30.90 5,988,559 +8.70(+39.19%)
Mar 01, 2022 33.45 33.75 21.75 22.20 2,787,398 -13.35(-37.55%)
Feb 28, 2022 35.10 42.30 32.29 35.55 7,117,255 +4.05(+12.86%)
Feb 25, 2022 22.05 33.60 20.70 31.50 8,852,681 +7.95(+33.76%)
Feb 24, 2022 25.20 26.25 18.90 23.55 6,751,362 +6.60(+38.94%)
Feb 23, 2022 15.45 19.35 14.70 16.95 10,830,822 +4.95(+41.25%)
Feb 22, 2022 10.29 12.85 9.465 12.00 7,521,573 +4.64(+63.07%)
Feb 18, 2022 7.359 0 -0.52(-6.55%)
Feb 17, 2022 8.514 8.998 7.782 7.875 71,703 -0.75(-8.70%)
Feb 16, 2022 9.000 9.217 8.250 8.625 64,556 -0.44(-4.83%)
Feb 15, 2022 9.118 9.465 8.783 9.063 48,171 -0.05(-0.56%)
Feb 14, 2022 9.450 9.502 8.715 9.114 70,627 -0.19(-2.00%)
Feb 11, 2022 9.600 9.825 8.857 9.300 115,723 -0.30(-3.14%)
Feb 10, 2022 10.05 10.05 9.480 9.601 82,757 -0.29(-2.96%)
Feb 09, 2022 9.463 10.43 9.300 9.894 144,449 -0.02(-0.18%)
Feb 08, 2022 10.65 10.65 9.753 9.912 134,730 -0.96(-8.87%)
Feb 07, 2022 11.40 11.99 10.53 10.88 150,489 -0.52(-4.59%)
Feb 04, 2022 11.85 12.75 10.99 11.40 252,532 -0.30(-2.56%)
Feb 03, 2022 11.95 12.45 11.28 11.70 202,610 -1.05(-8.24%)
Feb 02, 2022 14.18 14.18 12.45 12.75 232,624 -1.27(-9.07%)
Feb 01, 2022 14.62 14.62 13.50 14.02 411,324 -0.68(-4.61%)
Jan 31, 2022 15.75 14.70 1,986,430 -18.00(-55.05%)
Jan 28, 2022 33.45 51.75 31.95 32.70 7,012,558 +15.30(+87.93%)
Jan 27, 2022 21.90 35.40 16.05 17.40 491,114 -2.10(-10.77%)
Jan 26, 2022 20.40 21.00 19.50 19.50 1,595 -0.90(-4.41%)
Jan 25, 2022 20.70 21.38 20.40 20.40 1,552 -0.30(-1.45%)
Jan 24, 2022 21.30 22.50 20.25 20.70 5,515 -1.80(-8.00%)
Jan 21, 2022 23.40 25.50 21.00 22.50 5,687 -5.25(-18.92%)
Jan 20, 2022 28.65 29.25 27.75 27.75 631 -0.75(-2.63%)
Jan 19, 2022 30.45 30.45 27.15 28.50 547 -2.85(-9.09%)
Jan 18, 2022 29.10 31.35 28.50 31.35 821 +2.25(+7.73%)
Jan 14, 2022 29.10 0 -1.50(-4.91%)
Jan 13, 2022 29.70 30.75 29.40 30.60 690 +0.60(+2.01%)
Jan 12, 2022 30.60 33.75 29.55 30.00 2,166 -1.93(-6.06%)
Jan 11, 2022 32.25 32.71 28.95 31.93 2,107 +1.63(+5.40%)
Jan 10, 2022 33.90 33.90 28.80 30.30 2,490 -1.50(-4.72%)
Jan 07, 2022 34.05 34.50 31.05 31.80 785 -0.60(-1.85%)
Jan 06, 2022 32.25 34.50 30.75 32.40 1,147 +1.35(+4.35%)
Jan 05, 2022 38.55 38.55 30.30 31.05 3,009 -3.45(-10.00%)
Jan 04, 2022 37.50 40.97 34.38 34.50 5,862 -4.50(-11.54%)
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.