Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imaginear Inc (OP: IPNFF )

0.0254 +0.0001 (+0.40%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 31, 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 (%)
Dec 31, 2021 0.0900 0.0900 0.0750 0.0797 1,533,943 -0.00(-5.12%)
Dec 30, 2021 0.0760 0.0910 0.0760 0.0840 443,404 +0.00(+5.00%)
Dec 29, 2021 0.0780 0.0908 0.0778 0.0800 262,350 -0.01(-9.40%)
Dec 28, 2021 0.0840 0.0900 0.0800 0.0883 289,521 +0.01(+8.74%)
Dec 27, 2021 0.0950 0.0950 0.0753 0.0812 312,433 -0.01(-6.67%)
Dec 23, 2021 0.0900 0.0900 0.0803 0.0870 447,147 +0.00(+1.05%)
Dec 22, 2021 0.0836 0.0920 0.0836 0.0861 183,433 +0.00(+1.18%)
Dec 21, 2021 0.0880 0.0899 0.0850 0.0851 123,116 -0.00(-2.63%)
Dec 20, 2021 0.0948 0.0948 0.0800 0.0874 149,773 -0.00(-2.89%)
Dec 17, 2021 0.0927 0.0971 0.0853 0.0900 741,257 -0.00(-3.23%)
Dec 16, 2021 0.0914 0.1000 0.0900 0.0930 223,925 -0.00(-0.43%)
Dec 15, 2021 0.0911 0.0984 0.0881 0.0934 186,135 -0.00(-1.48%)
Dec 14, 2021 0.0952 0.1072 0.0888 0.0948 380,523 -0.00(-4.24%)
Dec 13, 2021 0.0981 0.1071 0.0963 0.0990 512,711 +0.00(+0.00%)
Dec 10, 2021 0.1034 0.1034 0.0945 0.0990 367,356 +0.01(+7.14%)
Dec 09, 2021 0.0800 0.0949 0.0775 0.0924 520,046 +0.01(+14.07%)
Dec 08, 2021 0.0743 0.0839 0.0743 0.0810 393,274 +0.00(+0.00%)
Dec 07, 2021 0.0700 0.0838 0.0700 0.0810 475,358 +0.00(+0.12%)
Dec 06, 2021 0.0847 0.0868 0.0781 0.0809 310,425 -0.00(-1.94%)
Dec 03, 2021 0.0870 0.0900 0.0774 0.0825 469,909 -0.00(-2.94%)
Dec 02, 2021 0.0860 0.0900 0.0806 0.0850 646,988 -0.00(-1.16%)
Dec 01, 2021 0.0953 0.0953 0.0807 0.0860 310,923 -0.01(-5.49%)
Nov 30, 2021 0.0951 0.0951 0.0855 0.0910 174,177 +0.01(+6.06%)
Nov 29, 2021 0.0900 0.0950 0.0856 0.0858 1,265,102 -0.00(-4.67%)
Nov 26, 2021 0.0999 0.0999 0.0900 0.0900 249,940 -0.01(-9.00%)
Nov 24, 2021 0.0984 0.1078 0.0890 0.0989 304,840 +0.00(+3.89%)
Nov 23, 2021 0.0992 0.1000 0.0893 0.0952 218,646 -0.00(-0.73%)
Nov 22, 2021 0.1080 0.1080 0.0900 0.0959 466,641 -0.00(-4.10%)
Nov 19, 2021 0.1079 0.1079 0.0951 0.1000 266,383 +0.00(+0.00%)
Nov 18, 2021 0.1103 0.1076 0.1000 0.1000 694,555 -0.01(-9.09%)
Nov 17, 2021 0.1200 0.1270 0.1067 0.1100 429,656 -0.01(-4.43%)
Nov 16, 2021 0.1010 0.1200 0.1010 0.1151 367,952 +0.00(+1.32%)
Nov 15, 2021 0.1109 0.1185 0.1072 0.1136 179,724 -0.00(-0.70%)
Nov 12, 2021 0.1202 0.1202 0.1093 0.1144 301,379 -0.00(-0.69%)
Nov 11, 2021 0.1146 0.1242 0.1139 0.1152 352,637 -0.00(-0.35%)
Nov 10, 2021 0.1208 0.1156 403,083 -0.00(-3.34%)
Nov 09, 2021 0.1295 0.1295 0.1150 0.1196 260,592 -0.01(-4.32%)
Nov 08, 2021 0.1275 0.1380 0.1201 0.1250 871,552 -0.01(-4.80%)
Nov 05, 2021 0.1135 0.1330 0.1033 0.1313 665,313 +0.02(+21.69%)
Nov 04, 2021 0.1117 0.1213 0.1079 0.1079 205,401 -0.01(-8.87%)
Nov 03, 2021 0.0940 0.1300 0.0940 0.1184 760,751 +0.01(+9.02%)
Nov 02, 2021 0.1058 0.1086 0.0956 0.1086 352,904 +0.01(+11.73%)
Nov 01, 2021 0.0990 0.1015 0.0919 0.0972 325,773 -0.00(-0.10%)
Oct 29, 2021 0.1180 0.1180 0.0925 0.0973 476,349 -0.01(-6.80%)
Oct 28, 2021 0.1000 0.1095 0.0921 0.1044 1,109,888 +0.01(+7.08%)
Oct 27, 2021 0.0835 0.0983 0.0881 0.0975 485,607 +0.01(+5.41%)
Oct 26, 2021 0.0968 0.0925 398,707 -0.00(-0.11%)
Oct 25, 2021 0.0870 0.0998 0.0870 0.0926 345,290 -0.00(-4.14%)
Oct 22, 2021 0.0998 0.1015 0.0922 0.0966 353,340 -0.00(-3.59%)
Oct 21, 2021 0.1000 0.1059 0.0990 0.1002 322,727 -0.01(-5.47%)
Oct 20, 2021 0.1129 0.1129 0.1010 0.1060 373,747 -0.00(-4.16%)
Oct 19, 2021 0.1045 0.1148 0.1045 0.1106 595,218 +0.00(+4.24%)
Oct 18, 2021 0.1032 0.1142 0.1000 0.1061 250,107 -0.00(-3.55%)
Oct 15, 2021 0.1240 0.1250 0.1083 0.1100 461,133 -0.01(-11.29%)
Oct 14, 2021 0.1247 0.1253 0.1207 0.1240 228,311 +0.00(+1.64%)
Oct 13, 2021 0.1200 0.1328 0.1200 0.1220 723,324 -0.00(-2.94%)
Oct 12, 2021 0.1150 0.1264 0.1033 0.1257 370,707 +0.01(+8.27%)
Oct 11, 2021 0.1167 0.1250 0.1040 0.1161 652,182 -0.01(-6.22%)
Oct 08, 2021 0.0800 0.1270 0.0800 0.1238 3,077,600 +0.05(+57.71%)
Oct 07, 2021 0.0800 0.0800 0.0706 0.0785 157,814 +0.00(+3.29%)
Oct 06, 2021 0.0723 0.0800 0.0661 0.0760 1,044,913 +0.01(+8.57%)
Oct 05, 2021 0.0680 0.0805 0.0680 0.0700 420,781 -0.01(-7.89%)
Oct 04, 2021 0.0700 0.0842 0.0700 0.0760 487,883 +0.00(+1.33%)
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.