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

Imaginear Inc (OP: IPNFF )

0.0270 -0.0010 (-3.57%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 17, 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 (%)
May 31, 2022 0.0320 0.0352 0.0320 0.0352 22,000 +0.00(+7.98%)
May 27, 2022 0.0309 0.0352 0.0308 0.0326 147,154 +0.00(+5.84%)
May 26, 2022 0.0352 0.0352 0.0307 0.0308 32,140 +0.00(+0.98%)
May 25, 2022 0.0311 0.0358 0.0305 0.0305 65,268 -0.00(-4.69%)
May 24, 2022 0.0353 0.0353 0.0320 0.0320 34,278 -0.00(-13.28%)
May 23, 2022 0.0350 0.0369 0.0350 0.0369 14,251 +0.00(+2.50%)
May 20, 2022 0.0360 0.0380 0.0360 0.0360 24,024 -0.00(-7.69%)
May 19, 2022 0.0390 0.0390 0.0349 0.0390 165,088 +0.00(+0.00%)
May 18, 2022 0.0360 0.0390 0.0340 0.0390 90,573 +0.00(+5.41%)
May 17, 2022 0.0398 0.0400 0.0340 0.0370 447,894 +0.00(+9.47%)
May 16, 2022 0.0330 0.0384 0.0320 0.0338 252,036 +0.00(+4.00%)
May 13, 2022 0.0294 0.0337 0.0293 0.0325 42,588 +0.00(+8.33%)
May 12, 2022 0.0349 0.0350 0.0300 0.0300 438,197 -0.00(-13.79%)
May 11, 2022 0.0366 0.0366 0.0301 0.0348 290,693 -0.00(-6.70%)
May 10, 2022 0.0306 0.0400 0.0306 0.0373 72,906 +0.00(+2.75%)
May 09, 2022 0.0400 0.0439 0.0341 0.0363 91,373 -0.01(-13.78%)
May 06, 2022 0.0376 0.0453 0.0340 0.0421 61,731 -0.00(-6.44%)
May 05, 2022 0.0481 0.0481 0.0400 0.0450 448,127 -0.00(-5.26%)
May 04, 2022 0.0421 0.0475 0.0421 0.0475 99,050 +0.00(+11.24%)
May 03, 2022 0.0408 0.0474 0.0408 0.0427 29,108 +0.00(+6.75%)
May 02, 2022 0.0472 0.0472 0.0400 0.0400 76,398 -0.00(-4.76%)
Apr 29, 2022 0.0469 0.0498 0.0382 0.0420 384,599 -0.00(-0.94%)
Apr 28, 2022 0.0509 0.0509 0.0421 0.0424 55,470 -0.01(-12.03%)
Apr 27, 2022 0.0500 0.0503 0.0431 0.0482 219,807 -0.00(-5.68%)
Apr 26, 2022 0.0488 0.0539 0.0488 0.0511 17,711 -0.00(-1.73%)
Apr 25, 2022 0.0520 0.0556 0.0500 0.0520 411,893 -0.00(-5.45%)
Apr 22, 2022 0.0567 0.0596 0.0550 0.0550 83,800 +0.00(+0.00%)
Apr 21, 2022 0.0511 0.0562 0.0510 0.0550 176,074 -0.00(-0.36%)
Apr 20, 2022 0.0559 0.0610 0.0552 0.0552 139,710 -0.01(-8.91%)
Apr 19, 2022 0.0559 0.0606 0.0555 0.0606 4,000 +0.00(+0.66%)
Apr 18, 2022 0.0500 0.0606 0.0500 0.0602 238,393 +0.01(+9.26%)
Apr 14, 2022 0.0500 0.0600 0.0500 0.0551 199,268 -0.00(-0.54%)
Apr 13, 2022 0.0621 0.0621 0.0554 0.0554 8,900 -0.01(-9.18%)
Apr 12, 2022 0.0605 0.0610 0.0561 0.0610 316,931 +0.00(+5.17%)
Apr 11, 2022 0.0606 0.0606 0.0547 0.0580 23,329 -0.00(-6.45%)
Apr 08, 2022 0.0550 0.0646 0.0550 0.0620 585,494 +0.01(+12.93%)
Apr 07, 2022 0.0566 0.0595 0.0544 0.0549 159,349 -0.00(-2.83%)
Apr 06, 2022 0.0500 0.0600 0.0500 0.0565 85,679 +0.00(+0.18%)
Apr 05, 2022 0.0600 0.0600 0.0564 0.0564 3,425 -0.00(-0.18%)
Apr 04, 2022 0.0512 0.0600 0.0512 0.0565 125,692 +0.00(+1.44%)
Apr 01, 2022 0.0511 0.0599 0.0511 0.0557 42,393 +0.00(+1.09%)
Mar 31, 2022 0.0548 0.0582 0.0548 0.0551 84,730 -0.00(-4.67%)
Mar 30, 2022 0.0520 0.0580 0.0520 0.0578 82,843 +0.01(+9.68%)
Mar 29, 2022 0.0549 0.0571 0.0469 0.0527 263,643 -0.00(-6.73%)
Mar 28, 2022 0.0516 0.0570 0.0516 0.0565 313,827 -0.01(-13.48%)
Mar 25, 2022 0.0577 0.0653 0.0530 0.0653 78,016 +0.00(+6.53%)
Mar 24, 2022 0.0600 0.0614 0.0585 0.0613 72,466 +0.00(+5.51%)
Mar 23, 2022 0.0515 0.0598 0.0515 0.0581 55,730 -0.00(-3.01%)
Mar 22, 2022 0.0621 0.0648 0.0575 0.0599 488,392 -0.00(-4.92%)
Mar 21, 2022 0.0587 0.0658 0.0587 0.0630 33,401 -0.00(-6.53%)
Mar 18, 2022 0.0565 0.0674 0.0508 0.0674 486,685 +0.01(+23.90%)
Mar 17, 2022 0.0564 0.0576 0.0541 0.0544 23,885 +0.00(+2.45%)
Mar 16, 2022 0.0508 0.0600 0.0463 0.0531 189,093 +0.01(+14.19%)
Mar 15, 2022 0.0416 0.0500 0.0416 0.0465 56,531 -0.00(-0.21%)
Mar 14, 2022 0.0459 0.0499 0.0459 0.0466 184,159 -0.00(-8.45%)
Mar 11, 2022 0.0466 0.0521 0.0466 0.0509 99,155 -0.00(-2.12%)
Mar 10, 2022 0.0520 0.0520 0.0490 0.0520 34,465 +0.00(+0.00%)
Mar 09, 2022 0.0507 0.0520 0.0488 0.0520 224,946 -0.00(-0.95%)
Mar 08, 2022 0.0501 0.0596 0.0494 0.0525 143,599 -0.00(-7.89%)
Mar 07, 2022 0.0497 0.0598 0.0497 0.0570 40,772 +0.00(+3.45%)
Mar 04, 2022 0.0510 0.0551 0.0502 0.0551 64,989 +0.00(+0.18%)
Mar 03, 2022 0.0636 0.0636 0.0550 0.0550 148,839 -0.00(-8.33%)
Mar 02, 2022 0.0589 0.0605 0.0536 0.0600 179,514 +0.00(+0.17%)
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.