• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Imperial Petroleum Inc. - Common Shares (NQ: IMPP )

    3.480 -0.030 (-0.85%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 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 (%)
    Nov 15, 2024 3.480 3.550 3.464 3.480 210,391 -0.03(-0.85%)
    Nov 14, 2024 3.520 3.560 3.470 3.510 104,896 +0.03(+0.86%)
    Nov 13, 2024 3.490 3.520 3.420 3.480 173,782 -0.01(-0.29%)
    Nov 12, 2024 3.520 3.570 3.460 3.490 153,114 -0.06(-1.69%)
    Nov 11, 2024 3.550 3.610 3.539 3.550 159,490 -0.04(-1.11%)
    Nov 08, 2024 3.640 3.670 3.556 3.590 145,680 -0.07(-1.91%)
    Nov 07, 2024 3.660 3.790 3.640 3.660 107,132 +0.00(+0.00%)
    Nov 06, 2024 3.650 3.750 3.610 3.660 141,032 +0.06(+1.67%)
    Nov 05, 2024 3.600 3.660 3.600 3.600 87,237 -0.01(-0.28%)
    Nov 04, 2024 3.620 3.660 3.610 3.610 119,840 -0.03(-0.82%)
    Nov 01, 2024 3.720 3.730 3.620 3.640 147,576 -0.03(-0.82%)
    Oct 31, 2024 3.700 3.700 3.620 3.670 133,680 -0.04(-1.08%)
    Oct 30, 2024 3.690 3.720 3.670 3.710 119,561 +0.00(+0.00%)
    Oct 29, 2024 3.640 3.710 3.600 3.710 127,362 +0.05(+1.37%)
    Oct 28, 2024 3.670 3.720 3.650 3.660 194,382 -0.03(-0.81%)
    Oct 25, 2024 3.660 3.800 3.660 3.690 166,225 +0.01(+0.27%)
    Oct 24, 2024 3.670 3.720 3.665 3.680 116,161 -0.02(-0.54%)
    Oct 23, 2024 3.770 3.770 3.680 3.700 195,305 -0.05(-1.33%)
    Oct 22, 2024 3.760 3.780 3.710 3.750 142,909 -0.02(-0.53%)
    Oct 21, 2024 3.760 3.830 3.700 3.770 223,556 +0.01(+0.27%)
    Oct 18, 2024 3.810 3.810 3.710 3.760 239,591 -0.01(-0.27%)
    Oct 17, 2024 3.760 3.771 3.700 3.770 118,806 +0.03(+0.80%)
    Oct 16, 2024 3.790 3.820 3.710 3.740 171,474 -0.05(-1.32%)
    Oct 15, 2024 3.920 3.920 3.740 3.790 344,827 -0.11(-2.82%)
    Oct 14, 2024 3.960 3.990 3.890 3.900 169,240 -0.08(-2.01%)
    Oct 11, 2024 3.900 4.020 3.900 3.980 142,007 +0.07(+1.79%)
    Oct 10, 2024 3.900 3.969 3.880 3.910 179,775 +0.01(+0.26%)
    Oct 09, 2024 3.930 3.960 3.860 3.900 173,629 -0.05(-1.27%)
    Oct 08, 2024 3.950 3.970 3.900 3.950 152,773 -0.01(-0.25%)
    Oct 07, 2024 4.070 4.070 3.900 3.960 249,637 -0.06(-1.49%)
    Oct 04, 2024 4.100 4.200 3.980 4.020 305,687 -0.16(-3.83%)
    Oct 03, 2024 4.350 4.550 4.131 4.180 530,936 -0.16(-3.58%)
    Oct 02, 2024 4.210 4.360 4.210 4.335 289,893 +0.12(+2.97%)
    Oct 01, 2024 4.150 4.290 4.104 4.210 700,209 +0.06(+1.45%)
    Sep 30, 2024 4.040 4.150 4.010 4.150 347,652 +0.15(+3.75%)
    Sep 27, 2024 3.980 4.060 3.940 4.000 146,117 +0.05(+1.27%)
    Sep 26, 2024 3.990 4.000 3.800 3.950 411,174 -0.07(-1.74%)
    Sep 25, 2024 4.020 4.050 3.980 4.020 90,236 +0.02(+0.63%)
    Sep 24, 2024 3.950 4.030 3.910 3.995 265,895 +0.10(+2.70%)
    Sep 23, 2024 4.000 4.000 3.790 3.890 696,622 -0.19(-4.66%)
    Sep 20, 2024 4.070 4.090 4.010 4.080 110,850 +0.01(+0.25%)
    Sep 19, 2024 3.950 4.108 3.930 4.070 180,135 +0.14(+3.56%)
    Sep 18, 2024 4.000 4.070 3.920 3.930 128,888 -0.06(-1.50%)
    Sep 17, 2024 4.060 4.061 3.990 3.990 137,992 -0.08(-1.97%)
    Sep 16, 2024 4.250 4.290 3.960 4.070 238,453 -0.08(-1.93%)
    Sep 13, 2024 4.070 4.230 4.070 4.150 137,051 +0.05(+1.22%)
    Sep 12, 2024 4.160 4.185 4.095 4.100 114,570 -0.04(-1.09%)
    Sep 11, 2024 4.190 4.190 4.100 4.145 85,460 +0.00(+0.12%)
    Sep 10, 2024 4.230 4.230 4.010 4.140 241,403 -0.14(-3.27%)
    Sep 09, 2024 4.210 4.340 4.090 4.280 204,585 +0.09(+2.15%)
    Sep 06, 2024 4.280 4.300 4.100 4.190 228,189 -0.09(-2.10%)
    Sep 05, 2024 4.270 4.310 4.180 4.280 126,075 -0.01(-0.23%)
    Sep 04, 2024 4.300 4.410 4.290 4.290 212,304 -0.04(-0.92%)
    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.