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 )

4.295 +0.105 (+2.51%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 22, 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 (%)
Jun 30, 2022 6.615 6.899 6.300 6.301 1,543,610 -0.75(-10.62%)
Jun 29, 2022 7.500 7.556 6.903 7.050 1,273,405 -0.42(-5.58%)
Jun 28, 2022 8.000 8.010 7.455 7.467 1,626,601 -0.33(-4.27%)
Jun 27, 2022 7.932 8.318 7.620 7.800 2,107,869 +0.12(+1.56%)
Jun 24, 2022 7.290 8.220 7.290 7.680 2,632,259 +0.30(+4.07%)
Jun 23, 2022 7.500 7.650 7.200 7.380 1,718,225 -0.30(-3.87%)
Jun 22, 2022 7.500 7.950 7.500 7.677 2,427,033 -0.57(-6.95%)
Jun 21, 2022 8.300 8.700 8.040 8.250 2,164,165 +0.06(+0.73%)
Jun 17, 2022 8.940 8.946 7.877 8.190 2,821,357 +0.01(+0.18%)
Jun 16, 2022 7.800 8.925 7.050 8.175 5,597,626 +0.01(+0.17%)
Jun 15, 2022 9.009 9.037 7.755 8.162 5,559,091 -1.18(-12.62%)
Jun 14, 2022 12.23 12.97 9.161 9.341 9,061,004 -2.46(-20.88%)
Jun 13, 2022 11.15 13.04 10.34 11.80 11,389,636 -1.43(-10.77%)
Jun 10, 2022 11.83 13.72 11.55 13.23 9,040,863 +0.93(+7.56%)
Jun 09, 2022 11.77 14.55 11.40 12.30 15,579,493 +1.05(+9.33%)
Jun 08, 2022 9.585 13.20 9.188 11.25 17,057,618 +2.40(+27.12%)
Jun 07, 2022 7.950 9.226 7.755 8.850 5,423,793 +0.76(+9.46%)
Jun 06, 2022 8.277 8.918 7.953 8.085 2,688,008 -0.29(-3.47%)
Jun 03, 2022 7.650 8.475 7.350 8.376 3,408,711 +0.53(+6.77%)
Jun 02, 2022 7.200 8.084 7.117 7.845 3,411,375 +0.54(+7.44%)
Jun 01, 2022 7.580 8.100 7.125 7.302 3,285,194 -0.42(-5.49%)
May 31, 2022 9.493 9.600 7.351 7.726 8,667,934 -0.49(-6.00%)
May 27, 2022 6.218 8.400 5.952 8.220 7,788,549 +2.28(+38.38%)
May 26, 2022 5.904 6.330 5.700 5.940 2,176,433 +0.17(+2.96%)
May 25, 2022 6.000 6.000 5.700 5.769 1,045,808 -0.01(-0.10%)
May 24, 2022 6.150 6.207 5.706 5.775 1,363,732 -0.58(-9.16%)
May 23, 2022 6.457 6.750 5.850 6.357 2,108,164 -0.04(-0.56%)
May 20, 2022 6.827 6.915 6.300 6.393 2,157,011 -0.44(-6.39%)
May 19, 2022 6.780 7.123 6.452 6.830 2,225,350 -0.13(-1.87%)
May 18, 2022 7.710 7.710 6.753 6.960 2,885,660 -0.55(-7.29%)
May 17, 2022 6.459 8.070 6.432 7.508 10,851,420 -3.97(-34.58%)
May 16, 2022 10.20 13.35 9.900 11.47 2,593,726 +1.45(+14.50%)
May 13, 2022 10.35 10.90 9.870 10.02 896,304 +0.00(+0.04%)
May 12, 2022 9.795 10.41 9.373 10.02 495,733 -0.30(-2.87%)
May 11, 2022 10.80 12.00 10.20 10.31 760,936 -0.32(-3.03%)
May 10, 2022 11.55 12.21 10.50 10.63 517,972 -1.22(-10.31%)
May 09, 2022 13.01 13.12 11.51 11.86 528,431 -1.49(-11.19%)
May 06, 2022 14.10 14.41 13.13 13.35 524,851 -0.30(-2.20%)
May 05, 2022 15.15 15.45 13.58 13.65 1,084,663 -1.95(-12.49%)
May 04, 2022 14.55 15.90 14.40 15.60 1,615,727 +2.10(+15.54%)
May 03, 2022 13.05 14.38 13.05 13.50 522,079 +0.30(+2.31%)
May 02, 2022 13.56 14.06 12.92 13.20 583,962 -1.20(-8.35%)
Apr 29, 2022 15.30 15.90 14.25 14.40 685,378 -0.75(-4.95%)
Apr 28, 2022 14.40 15.45 13.53 15.15 831,949 +0.82(+5.70%)
Apr 27, 2022 15.00 15.00 14.25 14.33 494,305 -0.67(-4.45%)
Apr 26, 2022 15.30 16.35 15.00 15.00 985,543 +0.33(+2.24%)
Apr 25, 2022 15.00 15.45 13.96 14.67 917,682 -1.38(-8.59%)
Apr 22, 2022 16.05 16.80 15.45 16.05 767,656 -0.60(-3.60%)
Apr 21, 2022 18.75 19.50 16.50 16.65 1,658,416 -1.95(-10.48%)
Apr 20, 2022 18.75 19.95 18.30 18.60 890,913 -0.15(-0.80%)
Apr 19, 2022 19.50 19.65 18.15 18.75 1,266,648 -1.65(-8.09%)
Apr 18, 2022 20.70 22.80 19.80 20.40 2,993,568 -1.50(-6.85%)
Apr 14, 2022 18.60 23.55 17.70 21.90 4,033,153 +2.70(+14.06%)
Apr 13, 2022 19.05 19.95 17.70 19.20 1,287,789 +0.60(+3.23%)
Apr 12, 2022 18.60 21.75 18.15 18.60 3,184,068 +1.65(+9.73%)
Apr 11, 2022 17.40 17.85 16.65 16.95 638,580 -1.95(-10.32%)
Apr 08, 2022 17.55 19.80 16.95 18.90 1,220,769 +0.75(+4.13%)
Apr 07, 2022 19.35 19.95 17.85 18.15 1,187,183 -1.50(-7.63%)
Apr 06, 2022 20.40 21.30 19.35 19.65 1,267,652 -0.75(-3.68%)
Apr 05, 2022 21.30 21.60 20.25 20.40 1,000,540 -1.35(-6.21%)
Apr 04, 2022 20.55 22.35 20.40 21.75 1,796,704 +1.95(+9.85%)
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.