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

3.560 -0.030 (-0.84%)
Streaming Delayed Price Updated: 12:13 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.020 305,896 -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.