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 UNCHANGED
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 (%)
Jan 31, 2024 3.390 3.490 3.330 3.400 455,537 -0.06(-1.73%)
Jan 30, 2024 3.400 3.490 3.310 3.460 694,434 +0.09(+2.67%)
Jan 29, 2024 3.340 3.460 3.295 3.370 531,670 +0.00(+0.00%)
Jan 26, 2024 3.530 3.560 3.300 3.370 697,068 -0.04(-1.17%)
Jan 25, 2024 3.550 3.610 3.380 3.410 969,898 -0.16(-4.48%)
Jan 24, 2024 3.240 3.595 3.240 3.570 1,181,238 +0.37(+11.56%)
Jan 23, 2024 3.200 3.260 3.140 3.200 310,666 -0.02(-0.62%)
Jan 22, 2024 3.170 3.290 3.070 3.220 700,773 +0.04(+1.26%)
Jan 19, 2024 3.280 3.320 3.100 3.180 565,498 -0.15(-4.50%)
Jan 18, 2024 3.030 3.350 3.030 3.330 1,378,280 +0.28(+9.18%)
Jan 17, 2024 3.020 3.120 3.005 3.050 579,713 +0.03(+0.99%)
Jan 16, 2024 3.040 3.090 2.800 3.020 744,712 +0.06(+2.03%)
Jan 12, 2024 3.050 3.239 2.950 2.960 720,146 -0.01(-0.34%)
Jan 11, 2024 3.000 3.060 2.940 2.970 436,200 -0.03(-1.00%)
Jan 10, 2024 3.130 3.130 2.920 3.000 643,480 -0.13(-4.15%)
Jan 09, 2024 3.010 3.250 3.010 3.130 1,152,894 +0.23(+7.93%)
Jan 08, 2024 2.820 2.935 2.730 2.900 679,722 +0.04(+1.40%)
Jan 05, 2024 2.940 3.019 2.830 2.860 644,607 -0.03(-1.04%)
Jan 04, 2024 2.850 3.010 2.765 2.890 727,234 +0.07(+2.48%)
Jan 03, 2024 2.700 3.020 2.620 2.820 1,087,221 +0.08(+2.92%)
Jan 02, 2024 2.640 2.950 2.615 2.740 1,112,797 +0.10(+3.79%)
Dec 29, 2023 2.700 2.700 2.505 2.640 1,153,566 -0.05(-1.86%)
Dec 28, 2023 2.790 2.880 2.690 2.690 484,365 -0.10(-3.58%)
Dec 27, 2023 2.900 2.900 2.705 2.790 618,905 -0.07(-2.45%)
Dec 26, 2023 2.850 2.930 2.720 2.860 989,338 +0.05(+1.78%)
Dec 22, 2023 2.620 2.910 2.560 2.810 1,706,336 +0.32(+12.85%)
Dec 21, 2023 2.470 2.560 2.410 2.490 956,266 +0.09(+3.75%)
Dec 20, 2023 2.230 2.560 2.215 2.400 1,301,029 +0.16(+7.14%)
Dec 19, 2023 2.370 2.380 2.165 2.240 769,059 -0.09(-3.86%)
Dec 18, 2023 2.260 2.470 2.180 2.330 1,690,484 +0.19(+8.88%)
Dec 15, 2023 2.170 2.200 2.070 2.140 481,167 +0.00(+0.00%)
Dec 14, 2023 2.140 2.230 2.101 2.140 923,708 -0.03(-1.38%)
Dec 13, 2023 2.050 2.220 1.970 2.170 1,065,439 +0.13(+6.37%)
Dec 12, 2023 1.920 2.100 1.880 2.040 1,410,325 +0.20(+10.87%)
Dec 11, 2023 1.810 1.860 1.780 1.840 561,520 +0.00(+0.00%)
Dec 08, 2023 1.790 1.880 1.780 1.840 473,420 +0.06(+3.37%)
Dec 07, 2023 1.760 1.820 1.730 1.780 384,766 +0.04(+2.30%)
Dec 06, 2023 1.770 1.800 1.710 1.740 504,863 -0.01(-0.57%)
Dec 05, 2023 1.720 1.800 1.715 1.750 224,885 +0.03(+1.74%)
Dec 04, 2023 1.730 1.790 1.710 1.720 496,252 +0.00(+0.00%)
Dec 01, 2023 1.670 1.750 1.640 1.720 496,688 +0.06(+3.61%)
Nov 30, 2023 1.680 1.730 1.640 1.660 537,482 +0.00(+0.00%)
Nov 29, 2023 1.600 1.680 1.600 1.660 353,754 +0.05(+3.11%)
Nov 28, 2023 1.630 1.660 1.580 1.610 298,020 -0.04(-2.42%)
Nov 27, 2023 1.620 1.670 1.587 1.650 446,926 +0.06(+3.77%)
Nov 24, 2023 1.590 1.667 1.568 1.590 289,013 +0.02(+1.27%)
Nov 22, 2023 1.490 1.590 1.440 1.570 341,196 +0.08(+5.37%)
Nov 21, 2023 1.540 1.540 1.440 1.490 607,176 -0.02(-1.32%)
Nov 20, 2023 1.570 1.610 1.500 1.510 572,872 -0.05(-3.21%)
Nov 17, 2023 1.570 1.590 1.550 1.560 183,896 -0.01(-0.64%)
Nov 16, 2023 1.540 1.620 1.520 1.570 569,444 +0.04(+2.61%)
Nov 15, 2023 1.630 1.680 1.500 1.530 1,003,920 -0.11(-6.71%)
Nov 14, 2023 1.650 1.675 1.610 1.640 339,852 +0.00(+0.00%)
Nov 13, 2023 1.660 1.720 1.640 1.640 327,569 -0.02(-1.20%)
Nov 10, 2023 1.620 1.700 1.600 1.660 485,728 +0.06(+3.75%)
Nov 09, 2023 1.620 1.680 1.590 1.600 291,576 -0.02(-1.23%)
Nov 08, 2023 1.580 1.650 1.562 1.620 329,729 +0.01(+0.62%)
Nov 07, 2023 1.610 1.650 1.490 1.610 478,612 -0.02(-1.23%)
Nov 06, 2023 1.740 1.740 1.590 1.630 1,483,862 -0.10(-5.78%)
Nov 03, 2023 1.700 1.760 1.700 1.730 417,923 +0.01(+0.58%)
Nov 02, 2023 1.680 1.750 1.680 1.720 360,188 +0.03(+1.78%)
Nov 01, 2023 1.670 1.700 1.650 1.690 211,299 +0.02(+1.20%)
Oct 31, 2023 1.610 1.700 1.610 1.670 667,907 +0.07(+4.37%)
Oct 30, 2023 1.600 1.630 1.550 1.600 602,204 +0.02(+1.27%)
Oct 27, 2023 1.630 1.660 1.570 1.580 351,219 -0.05(-3.07%)
Oct 26, 2023 1.590 1.640 1.550 1.630 441,795 +0.04(+2.52%)
Oct 25, 2023 1.600 1.700 1.460 1.590 1,369,283 -0.01(-0.63%)
Oct 24, 2023 1.620 1.630 1.540 1.600 648,874 -0.01(-0.62%)
Oct 23, 2023 1.720 1.749 1.540 1.610 877,570 -0.11(-6.40%)
Oct 20, 2023 1.600 1.770 1.600 1.720 812,181 +0.13(+8.18%)
Oct 19, 2023 1.840 1.840 1.570 1.590 1,655,507 -0.27(-14.52%)
Oct 18, 2023 1.890 1.940 1.810 1.860 997,328 -0.02(-1.06%)
Oct 17, 2023 1.950 1.950 1.860 1.880 832,055 -0.04(-2.08%)
Oct 16, 2023 1.900 1.950 1.830 1.920 901,840 +0.06(+3.23%)
Oct 13, 2023 1.810 1.860 1.780 1.860 966,864 +0.06(+3.33%)
Oct 12, 2023 1.790 1.830 1.720 1.800 869,329 -0.01(-0.55%)
Oct 11, 2023 1.810 1.860 1.775 1.810 1,125,722 -0.01(-0.55%)
Oct 10, 2023 1.850 1.870 1.730 1.820 1,450,417 -0.02(-1.09%)
Oct 09, 2023 1.680 1.850 1.660 1.840 2,509,078 +0.19(+11.52%)
Oct 06, 2023 1.670 1.695 1.620 1.650 558,874 -0.01(-0.60%)
Oct 05, 2023 1.600 1.690 1.580 1.660 546,648 +0.03(+1.84%)
Oct 04, 2023 1.650 1.650 1.550 1.630 730,072 -0.04(-2.40%)
Oct 03, 2023 1.640 1.670 1.590 1.670 441,383 +0.03(+1.83%)
Oct 02, 2023 1.580 1.660 1.540 1.640 1,021,467 +0.06(+3.80%)
Sep 29, 2023 1.580 1.590 1.520 1.580 672,186 +0.04(+2.60%)
Sep 28, 2023 1.550 1.570 1.500 1.540 849,028 +0.03(+1.99%)
Sep 27, 2023 1.540 1.610 1.500 1.510 1,076,239 -0.02(-1.31%)
Sep 26, 2023 1.460 1.590 1.450 1.530 725,521 +0.03(+2.00%)
Sep 25, 2023 1.510 1.490 1.480 1.500 611,643 -0.01(-0.66%)
Sep 22, 2023 1.490 1.530 1.480 1.510 362,908 +0.03(+2.03%)
Sep 21, 2023 1.480 1.560 1.440 1.480 1,328,962 +0.01(+0.68%)
Sep 20, 2023 1.460 1.520 1.430 1.470 729,445 +0.01(+0.68%)
Sep 19, 2023 1.400 1.460 1.370 1.460 854,639 +0.10(+7.35%)
Sep 18, 2023 1.370 1.400 1.350 1.360 405,106 -0.01(-0.73%)
Sep 15, 2023 1.390 1.390 1.330 1.370 347,925 +0.01(+0.74%)
Sep 14, 2023 1.360 1.395 1.350 1.360 499,871 +0.02(+1.49%)
Sep 13, 2023 1.400 1.400 1.310 1.340 847,256 -0.05(-3.60%)
Sep 12, 2023 1.360 1.425 1.335 1.390 832,914 +0.03(+2.21%)
Sep 11, 2023 1.420 1.430 1.330 1.360 765,120 -0.08(-5.56%)
Sep 08, 2023 1.460 1.480 1.400 1.440 655,486 +0.01(+0.70%)
Sep 07, 2023 1.510 1.510 1.300 1.430 2,539,147 +0.06(+4.38%)
Sep 06, 2023 1.410 1.430 1.360 1.370 426,887 -0.07(-4.86%)
Sep 05, 2023 1.520 1.555 1.420 1.440 1,220,604 -0.03(-2.04%)
Sep 01, 2023 1.390 1.510 1.370 1.470 1,451,856 +0.12(+8.89%)
Aug 31, 2023 1.370 1.380 1.330 1.350 408,382 +0.00(+0.00%)
Aug 30, 2023 1.350 1.420 1.340 1.350 567,118 +0.00(+0.00%)
Aug 29, 2023 1.300 1.370 1.280 1.350 410,027 +0.03(+2.27%)
Aug 28, 2023 1.300 1.330 1.290 1.320 388,707 +0.02(+1.54%)
Aug 25, 2023 1.280 1.330 1.270 1.300 267,034 +0.01(+0.78%)
Aug 24, 2023 1.330 1.340 1.280 1.290 327,110 -0.04(-3.01%)
Aug 23, 2023 1.260 1.340 1.230 1.330 458,857 +0.07(+5.56%)
Aug 22, 2023 1.310 1.325 1.220 1.260 590,801 -0.04(-3.08%)
Aug 21, 2023 1.380 1.388 1.260 1.300 1,801,510 -0.02(-1.52%)
Aug 18, 2023 1.180 1.330 1.180 1.320 1,660,524 +0.11(+9.09%)
Aug 17, 2023 1.370 1.390 1.180 1.210 2,720,478 -0.15(-11.03%)
Aug 16, 2023 1.430 1.430 1.338 1.360 1,026,585 -0.04(-2.86%)
Aug 15, 2023 1.500 1.516 1.360 1.400 1,448,195 -0.12(-7.89%)
Aug 14, 2023 1.660 1.720 1.460 1.520 2,359,391 -0.11(-6.75%)
Aug 11, 2023 1.900 1.900 1.530 1.630 6,747,697 -0.91(-35.70%)
Aug 10, 2023 3.230 3.280 2.530 2.535 1,920,731 -0.50(-16.61%)
Aug 09, 2023 3.090 3.170 3.000 3.040 635,277 -0.01(-0.33%)
Aug 08, 2023 2.850 3.145 2.810 3.050 941,800 +0.23(+8.16%)
Aug 07, 2023 2.840 2.870 2.751 2.820 364,920 -0.02(-0.70%)
Aug 04, 2023 2.820 2.950 2.820 2.840 566,930 +0.02(+0.71%)
Aug 03, 2023 2.810 2.870 2.740 2.820 191,253 +0.00(+0.00%)
Aug 02, 2023 2.870 2.870 2.780 2.820 211,824 -0.05(-1.74%)
Aug 01, 2023 2.780 2.885 2.740 2.870 316,242 +0.04(+1.41%)
Jul 31, 2023 2.730 2.890 2.690 2.830 540,892 +0.13(+4.81%)
Jul 28, 2023 2.670 2.700 2.591 2.700 355,253 +0.05(+1.89%)
Jul 27, 2023 2.740 2.780 2.640 2.650 362,406 -0.06(-2.21%)
Jul 26, 2023 2.650 2.743 2.650 2.710 211,242 +0.00(+0.00%)
Jul 25, 2023 2.680 2.770 2.670 2.710 534,972 -0.01(-0.37%)
Jul 24, 2023 2.710 2.750 2.640 2.720 430,552 +0.00(+0.00%)
Jul 21, 2023 2.750 2.760 2.690 2.720 264,856 +0.01(+0.37%)
Jul 20, 2023 2.740 2.870 2.690 2.710 544,526 -0.01(-0.37%)
Jul 19, 2023 2.640 2.810 2.630 2.720 680,623 +0.07(+2.45%)
Jul 18, 2023 2.780 2.800 2.610 2.655 533,211 -0.07(-2.39%)
Jul 17, 2023 2.900 2.970 2.665 2.720 1,031,579 -0.25(-8.42%)
Jul 14, 2023 3.060 3.080 2.870 2.970 421,765 -0.09(-2.94%)
Jul 13, 2023 3.070 3.170 3.010 3.060 439,443 +0.01(+0.33%)
Jul 12, 2023 3.150 3.150 2.970 3.050 397,842 -0.04(-1.29%)
Jul 11, 2023 2.970 3.140 2.880 3.090 667,797 +0.15(+5.10%)
Jul 10, 2023 2.970 3.060 2.910 2.940 469,671 +0.07(+2.44%)
Jul 07, 2023 3.080 3.300 2.680 2.870 1,571,545 -0.19(-6.21%)
Jul 06, 2023 3.220 3.240 3.000 3.060 352,066 -0.23(-6.99%)
Jul 05, 2023 3.240 3.368 3.210 3.290 271,664 -0.01(-0.30%)
Jul 03, 2023 3.140 3.350 3.130 3.300 236,749 +0.22(+7.14%)
Jun 30, 2023 2.940 3.170 2.900 3.080 454,063 +0.18(+6.21%)
Jun 29, 2023 3.100 3.150 2.880 2.900 586,606 -0.26(-8.23%)
Jun 28, 2023 3.120 3.190 2.984 3.160 542,364 +0.03(+0.96%)
Jun 27, 2023 3.210 3.260 2.940 3.130 657,495 -0.08(-2.49%)
Jun 26, 2023 3.350 3.350 3.100 3.210 408,291 -0.10(-3.17%)
Jun 23, 2023 3.800 3.826 3.271 3.315 1,083,150 -0.54(-13.90%)
Jun 22, 2023 3.780 3.900 3.604 3.850 506,540 -0.50(-11.49%)
Jun 21, 2023 4.200 4.440 4.140 4.350 415,846 +0.03(+0.69%)
Jun 20, 2023 4.230 4.340 4.050 4.320 351,853 +0.00(+0.00%)
Jun 16, 2023 4.290 4.525 4.160 4.320 748,862 +0.08(+1.89%)
Jun 15, 2023 3.950 4.260 3.930 4.240 466,576 +1.12(+35.90%)
May 08, 2023 3.010 3.380 2.830 3.120 10,613,603 +0.72(+30.00%)
May 05, 2023 2.160 2.500 2.160 2.400 837,752 +0.26(+12.15%)
May 04, 2023 2.200 2.260 2.080 2.140 564,773 -0.01(-0.47%)
May 03, 2023 2.210 2.300 2.150 2.150 422,327 -0.08(-3.59%)
May 02, 2023 2.450 2.469 2.210 2.230 827,893 -0.33(-12.89%)
May 01, 2023 2.600 2.630 2.470 2.560 440,420 -0.09(-3.40%)
Apr 28, 2023 2.470 2.690 2.360 2.650 768,528 +0.13(+5.10%)
Apr 27, 2023 2.438 2.666 2.438 2.522 408,965 +0.01(+0.24%)
Apr 26, 2023 2.550 2.787 2.325 2.515 1,150,843 -0.47(-15.73%)
Apr 25, 2023 2.917 3.000 2.880 2.985 259,238 -0.01(-0.25%)
Apr 24, 2023 3.084 3.084 2.883 2.993 150,629 +0.00(+0.05%)
Apr 21, 2023 2.931 2.998 2.873 2.991 169,956 +0.06(+1.99%)
Apr 20, 2023 2.928 2.985 2.888 2.933 167,708 +0.00(+0.15%)
Apr 19, 2023 2.995 3.030 2.895 2.928 253,009 -0.13(-4.17%)
Apr 18, 2023 2.850 3.081 2.850 3.055 315,714 +0.15(+5.05%)
Apr 17, 2023 2.993 2.993 2.850 2.909 336,913 +0.01(+0.36%)
Apr 14, 2023 3.256 3.294 2.849 2.898 1,001,321 -0.37(-11.38%)
Apr 13, 2023 3.483 3.600 3.000 3.270 673,802 -0.09(-2.77%)
Apr 12, 2023 3.255 3.435 3.150 3.363 535,920 +0.13(+3.99%)
Apr 11, 2023 3.180 3.420 3.177 3.234 630,155 +0.08(+2.42%)
Apr 10, 2023 3.222 3.225 3.024 3.158 252,662 -0.01(-0.24%)
Apr 06, 2023 2.897 3.285 2.850 3.165 637,019 +0.23(+7.65%)
Apr 05, 2023 2.961 3.076 2.866 2.940 379,516 -0.08(-2.68%)
Apr 04, 2023 3.057 3.143 2.888 3.021 855,473 -0.08(-2.47%)
Apr 03, 2023 3.399 3.599 3.045 3.098 3,462,633 +0.19(+6.66%)
Mar 31, 2023 2.850 2.913 2.715 2.904 439,680 +0.15(+5.45%)
Mar 30, 2023 2.865 2.888 2.730 2.754 504,705 -0.15(-5.17%)
Mar 29, 2023 3.000 3.057 2.812 2.904 615,970 -0.02(-0.77%)
Mar 28, 2023 3.090 3.399 2.795 2.926 1,327,284 -0.27(-8.36%)
Mar 27, 2023 2.833 3.623 2.580 3.193 3,963,447 +0.64(+25.24%)
Mar 24, 2023 2.470 2.562 2.400 2.550 162,065 +0.08(+3.16%)
Mar 23, 2023 2.646 2.699 2.445 2.472 215,230 -0.18(-6.63%)
Mar 22, 2023 2.610 2.816 2.561 2.647 356,803 +0.10(+3.82%)
Mar 21, 2023 2.408 2.616 2.408 2.550 209,509 +0.15(+6.38%)
Mar 20, 2023 2.267 2.400 2.256 2.397 219,623 -0.00(-0.13%)
Mar 17, 2023 2.433 2.623 2.364 2.400 273,344 -0.02(-0.81%)
Mar 16, 2023 2.346 2.439 2.265 2.420 289,903 +0.03(+1.26%)
Mar 15, 2023 2.462 2.491 2.325 2.389 508,421 -0.15(-5.74%)
Mar 14, 2023 2.760 3.006 2.433 2.535 1,403,644 +0.04(+1.50%)
Mar 13, 2023 2.477 2.550 2.325 2.498 679,398 -0.05(-2.06%)
Mar 10, 2023 2.639 2.644 2.370 2.550 581,701 -0.09(-3.52%)
Mar 09, 2023 2.823 2.845 2.632 2.643 274,552 -0.11(-4.03%)
Mar 08, 2023 2.849 2.888 2.706 2.754 533,330 -0.07(-2.39%)
Mar 07, 2023 2.877 2.924 2.760 2.821 311,965 -0.04(-1.26%)
Mar 06, 2023 3.000 3.150 2.850 2.857 416,652 -0.14(-4.75%)
Mar 03, 2023 2.940 3.120 2.888 3.000 544,577 +0.06(+1.99%)
Mar 02, 2023 2.942 2.983 2.850 2.942 457,410 -0.04(-1.26%)
Mar 01, 2023 3.000 3.014 2.940 2.979 341,956 -0.01(-0.25%)
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%)
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.