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 )

3.635 -0.005 (-0.14%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 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 (%)
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 4.050 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 4.726 180,273 -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%)
Dec 01, 2022 5.400 5.520 5.217 5.217 209,432 -0.13(-2.39%)
Nov 30, 2022 5.149 5.685 4.966 5.345 470,046 +0.24(+4.76%)
Nov 29, 2022 5.250 5.370 5.100 5.101 185,433 -0.14(-2.61%)
Nov 28, 2022 5.379 5.400 5.175 5.238 225,996 -0.19(-3.56%)
Nov 25, 2022 5.564 5.564 5.295 5.431 96,497 +0.03(+0.53%)
Nov 23, 2022 5.276 5.517 5.175 5.403 153,824 +0.04(+0.78%)
Nov 22, 2022 5.400 5.623 5.250 5.361 219,123 +0.08(+1.45%)
Nov 21, 2022 5.475 5.580 5.115 5.285 466,238 -0.30(-5.42%)
Nov 18, 2022 5.566 5.730 5.475 5.588 194,407 -0.14(-2.49%)
Nov 17, 2022 6.150 6.150 5.466 5.730 446,383 -0.47(-7.62%)
Nov 16, 2022 6.318 6.318 6.130 6.202 157,243 -0.10(-1.55%)
Nov 15, 2022 6.201 6.570 6.000 6.300 387,134 +0.11(+1.82%)
Nov 14, 2022 6.450 6.453 6.188 6.188 303,427 -0.31(-4.73%)
Nov 11, 2022 6.375 6.675 6.375 6.495 259,081 +0.12(+1.88%)
Nov 10, 2022 6.247 6.489 6.077 6.375 223,425 +0.38(+6.25%)
Nov 09, 2022 6.399 6.432 5.885 6.000 457,494 -0.45(-7.00%)
Nov 08, 2022 6.600 7.224 6.363 6.452 666,657 -0.13(-2.01%)
Nov 07, 2022 6.225 6.660 6.030 6.583 631,512 +0.41(+6.71%)
Nov 04, 2022 6.450 6.540 6.075 6.170 332,466 -0.12(-1.98%)
Nov 03, 2022 6.194 6.446 6.075 6.294 289,301 +0.04(+0.67%)
Nov 02, 2022 5.926 6.582 5.850 6.252 552,331 +0.36(+6.06%)
Nov 01, 2022 6.150 6.225 5.790 5.895 440,606 -0.20(-3.23%)
Oct 31, 2022 5.850 6.285 5.881 6.091 281,594 +0.01(+0.12%)
Oct 28, 2022 6.045 6.375 6.016 6.084 251,601 -0.14(-2.17%)
Oct 27, 2022 6.150 6.675 6.150 6.219 469,096 +0.02(+0.24%)
Oct 26, 2022 5.832 6.504 5.832 6.204 635,528 -0.04(-0.58%)
Oct 25, 2022 6.503 6.750 6.170 6.240 781,676 -0.48(-7.14%)
Oct 24, 2022 6.963 7.332 6.022 6.720 2,241,250 +0.17(+2.52%)
Oct 21, 2022 5.850 6.600 5.715 6.555 1,208,024 +0.88(+15.55%)
Oct 20, 2022 5.535 5.788 5.412 5.673 248,025 +0.22(+4.02%)
Oct 19, 2022 5.550 5.634 5.265 5.454 274,334 -0.20(-3.48%)
Oct 18, 2022 5.691 5.730 5.535 5.651 164,247 +0.01(+0.16%)
Oct 17, 2022 5.550 5.775 5.493 5.641 176,904 -0.04(-0.66%)
Oct 14, 2022 5.559 5.700 5.402 5.679 169,502 -0.01(-0.11%)
Oct 13, 2022 5.100 5.838 4.990 5.685 360,472 +0.26(+4.81%)
Oct 12, 2022 5.370 5.550 5.250 5.424 231,528 -0.13(-2.27%)
Oct 11, 2022 5.685 5.685 5.304 5.550 311,506 -0.24(-4.15%)
Oct 10, 2022 6.012 6.300 5.627 5.790 344,046 -0.33(-5.32%)
Oct 07, 2022 5.775 6.300 5.775 6.115 727,016 +0.19(+3.22%)
Oct 06, 2022 6.150 6.232 5.424 5.925 498,204 -0.13(-2.23%)
Oct 05, 2022 6.314 6.690 5.718 6.060 1,387,274 +0.17(+2.80%)
Oct 04, 2022 5.361 6.569 5.250 5.895 1,725,289 +0.77(+14.98%)
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.