Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imaginear Inc (OP: IPNFF )

0.0360 +0.0005 (+1.41%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 0.0384 0.0417 0.0360 0.0360 27,280 +0.00(+1.41%)
Sep 18, 2024 0.0371 0.0371 0.0327 0.0355 9,125 -0.00(-1.93%)
Sep 17, 2024 0.0270 0.0369 0.0270 0.0362 3,580 +0.00(+5.23%)
Sep 16, 2024 0.0399 0.0399 0.0344 0.0344 44,430 -0.01(-19.06%)
Sep 13, 2024 0.0425 0.0425 0.0400 0.0425 9,876 +0.00(+8.14%)
Sep 12, 2024 0.0431 0.0431 0.0388 0.0393 51,583 +0.00(+8.86%)
Sep 11, 2024 0.0357 0.0440 0.0325 0.0361 231,475 +0.00(+7.76%)
Sep 10, 2024 0.0290 0.0339 0.0290 0.0335 135,501 +0.01(+31.37%)
Sep 09, 2024 0.0210 0.0302 0.0210 0.0255 24,826 -0.00(-7.94%)
Sep 06, 2024 0.0131 0.0277 0.0131 0.0277 7,385 -0.00(-7.05%)
Sep 05, 2024 0.0298 0.0298 0.0298 0.0298 4,103 +0.00(+4.56%)
Sep 04, 2024 0.0273 0.0285 0.0273 0.0285 8,322 +0.00(+12.20%)
Sep 03, 2024 0.0254 0.0277 0.0253 0.0254 4,620 +0.00(+3.25%)
Aug 30, 2024 0.0246 0.0246 0.0246 0.0246 80,493 -0.00(-1.60%)
Aug 29, 2024 0.0255 0.0256 0.0250 0.0250 41,600 -0.00(-2.34%)
Aug 28, 2024 0.0256 0.0280 0.0170 0.0256 140,240 +0.00(+0.79%)
Aug 27, 2024 0.0131 0.0269 0.0131 0.0254 317,075 +0.00(+9.01%)
Aug 26, 2024 0.0173 0.0233 0.0173 0.0233 4,000 +0.00(+6.88%)
Aug 23, 2024 0.0217 0.0218 0.0217 0.0218 1,370 +0.01(+36.25%)
Aug 22, 2024 0.0215 0.0215 0.0160 0.0160 6,500 -0.01(-29.20%)
Aug 21, 2024 0.0226 0.0227 0.0215 0.0226 52,100 +0.00(+10.24%)
Aug 20, 2024 0.0205 0.0205 0.0205 0.0205 1,000 -0.00(-6.82%)
Aug 19, 2024 0.0166 0.0220 0.0166 0.0220 1,900 +0.00(+1.38%)
Aug 16, 2024 0.0216 0.0217 0.0206 0.0217 81,806 +0.00(+3.33%)
Aug 15, 2024 0.0220 0.0220 0.0210 0.0210 60,363 -0.00(-16.00%)
Aug 14, 2024 0.0216 0.0250 0.0215 0.0250 70,310 +0.00(+8.23%)
Aug 13, 2024 0.0206 0.0231 0.0206 0.0231 139,002 +0.00(+1.32%)
Aug 09, 2024 0.0228 90 +0.00(+4.59%)
Aug 08, 2024 0.0218 0.0260 0.0218 0.0218 10,300 -0.00(-14.84%)
Aug 07, 2024 0.0256 0.0256 0.0164 0.0256 3,769 +0.00(+8.47%)
Aug 06, 2024 0.0236 0.0236 0.0212 0.0236 30,000 +0.01(+31.11%)
Aug 05, 2024 0.0173 0.0190 0.0173 0.0180 4,540 +0.00(+7.78%)
Aug 02, 2024 0.0167 0.0167 0.0167 0.0167 523 -0.00(-21.60%)
Aug 01, 2024 0.0213 0.0241 0.0212 0.0213 11,544 -0.00(-1.84%)
Jul 31, 2024 0.0217 0.0217 0.0217 0.0217 1,000 -0.00(-2.69%)
Jul 29, 2024 0.0223 8,000 -0.00(-17.41%)
Jul 26, 2024 0.0270 0.0270 0.0270 0.0270 1,644 +0.00(+8.00%)
Jul 25, 2024 0.0292 0.0292 0.0250 0.0250 43,000 -0.00(-8.42%)
Jul 24, 2024 0.0273 0.0273 0.0273 0.0273 1,156 -0.00(-3.19%)
Jul 23, 2024 0.0204 0.0282 0.0204 0.0282 10,100 +0.00(+13.25%)
Jul 22, 2024 0.0249 0.0249 0.0249 0.0249 600 -0.00(-0.40%)
Jul 19, 2024 0.0212 0.0250 0.0212 0.0250 99,701 +0.00(+11.11%)
Jul 18, 2024 0.0229 0.0236 0.0215 0.0225 81,482 -0.00(-1.75%)
Jul 17, 2024 0.0216 0.0229 0.0216 0.0229 42,553 +0.00(+6.02%)
Jul 16, 2024 0.0269 0.0269 0.0216 0.0216 26,000 -0.00(-16.92%)
Jul 15, 2024 0.0260 0.0290 0.0260 0.0260 75,205 +0.00(+0.00%)
Jul 12, 2024 0.0251 0.0289 0.0251 0.0260 48,177 -0.00(-2.99%)
Jul 11, 2024 0.0220 0.0268 0.0194 0.0268 16,600 +0.01(+23.50%)
Jul 10, 2024 0.0218 0.0232 0.0217 0.0217 71,800 +0.00(+24.71%)
Jul 09, 2024 0.0217 0.0258 0.0174 0.0174 14,096 -0.01(-26.58%)
Jul 08, 2024 0.0258 0.0258 0.0207 0.0237 13,091 -0.00(-9.89%)
Jul 05, 2024 0.0207 0.0263 0.0207 0.0263 11,503 +0.00(+13.85%)
Jul 03, 2024 0.0219 0.0231 0.0219 0.0231 6,973 +0.00(+5.48%)
Jul 02, 2024 0.0175 0.0219 0.0174 0.0219 45,500 -0.00(-8.75%)
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.