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 28, 2021 0.1726 0.1750 0.1651 0.1700 418,192 +0.00(+0.18%)
May 27, 2021 0.1717 0.1750 0.1600 0.1697 357,324 +0.00(+1.98%)
May 26, 2021 0.1600 0.1791 0.1600 0.1664 668,041 -0.01(-5.19%)
May 25, 2021 0.1600 0.1797 0.1600 0.1755 265,767 -0.00(-0.85%)
May 24, 2021 0.1685 0.1850 0.1616 0.1770 338,229 +0.01(+3.81%)
May 21, 2021 0.1753 0.1761 0.1600 0.1705 591,653 +0.00(+0.29%)
May 20, 2021 0.1840 0.1840 0.1603 0.1700 531,180 -0.00(-1.45%)
May 19, 2021 0.1665 0.1800 0.1600 0.1725 627,066 -0.00(-1.37%)
May 18, 2021 0.1652 0.1793 0.1650 0.1749 502,173 -0.00(-0.06%)
May 17, 2021 0.1868 0.1970 0.1651 0.1750 846,813 -0.01(-3.31%)
May 14, 2021 0.1700 0.1865 0.1700 0.1810 640,848 +0.01(+8.06%)
May 13, 2021 0.1850 0.1942 0.1670 0.1675 2,610,993 -0.02(-10.81%)
May 12, 2021 0.2045 0.2085 0.1843 0.1878 1,791,229 -0.02(-7.94%)
May 11, 2021 0.2060 0.2254 0.1927 0.2040 1,689,194 -0.02(-9.33%)
May 10, 2021 0.2496 0.2700 0.2200 0.2250 821,103 -0.02(-9.82%)
May 07, 2021 0.2190 0.2550 0.2000 0.2495 778,899 +0.03(+14.14%)
May 06, 2021 0.2296 0.2305 0.2090 0.2186 996,267 -0.01(-5.00%)
May 05, 2021 0.2295 0.2374 0.2234 0.2301 420,264 +0.00(+0.48%)
May 04, 2021 0.2260 0.2525 0.2211 0.2290 502,167 -0.01(-4.22%)
May 03, 2021 0.2560 0.2730 0.2354 0.2391 727,747 -0.02(-6.64%)
Apr 30, 2021 0.2701 0.2759 0.2500 0.2561 827,800 -0.02(-6.80%)
Apr 29, 2021 0.2611 0.2809 0.2610 0.2748 467,882 +0.00(+0.84%)
Apr 28, 2021 0.2600 0.2755 0.2600 0.2725 415,838 +0.01(+2.95%)
Apr 27, 2021 0.2726 0.2764 0.2558 0.2647 584,324 -0.00(-1.23%)
Apr 26, 2021 0.2623 0.2800 0.2557 0.2680 858,968 -0.01(-2.40%)
Apr 23, 2021 0.2553 0.2788 0.2400 0.2746 1,101,100 +0.02(+6.23%)
Apr 22, 2021 0.2600 0.2818 0.2435 0.2585 1,235,348 -0.02(-6.75%)
Apr 21, 2021 0.2450 0.2808 0.2250 0.2772 1,453,264 +0.03(+13.14%)
Apr 20, 2021 0.2326 0.2565 0.2293 0.2450 1,487,092 -0.00(-1.80%)
Apr 19, 2021 0.2765 0.2800 0.2326 0.2495 2,641,375 -0.02(-7.21%)
Apr 16, 2021 0.2780 0.2900 0.2600 0.2689 2,012,300 -0.02(-6.63%)
Apr 15, 2021 0.3000 0.3211 0.2781 0.2880 2,488,851 -0.02(-5.54%)
Apr 14, 2021 0.3150 0.3325 0.3000 0.3049 1,840,427 -0.02(-5.81%)
Apr 13, 2021 0.3700 0.3700 0.3175 0.3237 1,456,496 -0.01(-1.91%)
Apr 12, 2021 0.3300 0.3400 0.3100 0.3300 1,444,606 +0.00(+1.32%)
Apr 09, 2021 0.3400 0.3643 0.3185 0.3257 1,813,300 -0.00(-0.46%)
Apr 08, 2021 0.3400 0.3761 0.3185 0.3272 4,184,112 -0.02(-6.27%)
Apr 07, 2021 0.3970 0.3970 0.3318 0.3491 4,500,708 -0.02(-6.16%)
Apr 06, 2021 0.4570 0.4570 0.3656 0.3720 5,600,539 -0.06(-13.49%)
Apr 05, 2021 0.4490 0.5300 0.4040 0.4300 13,380,491 -0.00(-0.09%)
Apr 01, 2021 0.3500 0.4488 0.3500 0.4304 14,415,500 +0.10(+30.42%)
Mar 31, 2021 0.3074 0.3370 0.2900 0.3300 1,489,891 +0.02(+8.16%)
Mar 30, 2021 0.2948 0.3213 0.2725 0.3051 3,927,068 +0.00(+0.36%)
Mar 29, 2021 0.3149 0.3200 0.2841 0.3040 2,048,759 +0.00(+0.00%)
Mar 26, 2021 0.3260 0.3445 0.2930 0.3040 2,142,300 -0.01(-4.61%)
Mar 25, 2021 0.3445 0.3450 0.3000 0.3187 3,049,686 -0.03(-7.35%)
Mar 24, 2021 0.3676 0.3815 0.3339 0.3440 3,655,908 +0.00(+0.47%)
Mar 23, 2021 0.3120 0.3800 0.3120 0.3424 5,286,300 -0.01(-3.28%)
Mar 22, 2021 0.4680 0.5000 0.3500 0.3540 9,502,532 -0.06(-14.90%)
Mar 19, 2021 0.4160 0.4160 0.4160 16 +0.00(+0.00%)
Mar 18, 2021 0.4017 0.4943 0.3726 0.4160 19,538,180 -0.01(-2.62%)
Mar 17, 2021 0.3330 0.4400 0.2900 0.4272 19,715,708 +0.10(+31.08%)
Mar 16, 2021 0.3921 0.4000 0.2930 0.3259 15,004,409 -0.07(-17.72%)
Mar 15, 2021 0.2700 0.4000 0.2643 0.3961 25,659,148 +0.12(+41.21%)
Mar 12, 2021 0.2211 0.2820 0.2153 0.2805 11,015,900 +0.06(+28.61%)
Mar 11, 2021 0.2100 0.2233 0.2012 0.2181 852,214 +0.01(+5.41%)
Mar 10, 2021 0.2157 0.2219 0.2046 0.2069 1,020,909 +0.01(+4.76%)
Mar 09, 2021 0.1933 0.2037 0.1849 0.1975 925,555 -0.00(-0.10%)
Mar 08, 2021 0.1825 0.2069 0.1802 0.1977 876,394 -0.00(-0.65%)
Mar 05, 2021 0.1800 0.2000 0.1598 0.1990 1,737,400 +0.01(+6.42%)
Mar 04, 2021 0.2370 0.2470 0.1800 0.1870 3,655,074 -0.04(-16.29%)
Mar 03, 2021 0.2375 0.2545 0.2052 0.2234 1,604,383 -0.01(-4.28%)
Mar 02, 2021 0.2350 0.2650 0.2287 0.2334 1,029,589 -0.01(-4.23%)
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.