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

Imaginear Inc (OP: IPNFF )

0.0253 -0.0001 (-0.39%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 4, 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, 2020 0.1300 0.1300 0.1300 980,262 +0.00(+0.23%)
Dec 30, 2020 0.1287 0.1324 0.1220 0.1297 980,262 +0.00(+0.78%)
Dec 29, 2020 0.1365 0.1400 0.1240 0.1287 745,654 -0.01(-6.06%)
Dec 28, 2020 0.1470 0.1470 0.1270 0.1370 753,055 +0.00(+0.07%)
Dec 24, 2020 0.1491 0.1491 0.1310 0.1369 486,700 -0.00(-2.91%)
Dec 23, 2020 0.1489 0.1519 0.1351 0.1410 1,140,504 +0.00(+1.44%)
Dec 22, 2020 0.1339 0.1677 0.1339 0.1390 2,049,560 -0.01(-6.27%)
Dec 21, 2020 0.1192 0.1483 0.1192 0.1483 1,572,880 +0.03(+22.66%)
Dec 18, 2020 0.1230 0.1296 0.1200 0.1209 700,700 -0.01(-5.55%)
Dec 17, 2020 0.1388 0.1390 0.1209 0.1280 646,130 -0.00(-1.54%)
Dec 16, 2020 0.1380 0.1400 0.1250 0.1300 471,068 -0.01(-5.32%)
Dec 15, 2020 0.1294 0.1400 0.1126 0.1373 1,259,002 +0.01(+11.63%)
Dec 14, 2020 0.1336 0.1336 0.1200 0.1230 1,046,172 -0.01(-7.38%)
Dec 11, 2020 0.1475 0.1475 0.1250 0.1328 522,400 -0.00(-2.35%)
Dec 10, 2020 0.1400 0.1421 0.1280 0.1360 991,329 -0.00(-2.86%)
Dec 09, 2020 0.1500 0.1520 0.1400 0.1400 980,361 -0.01(-6.54%)
Dec 08, 2020 0.1450 0.1520 0.1450 0.1498 274,741 -0.00(-0.13%)
Dec 07, 2020 0.1484 0.1690 0.1450 0.1500 1,175,085 -0.01(-6.66%)
Dec 04, 2020 0.1500 0.1614 0.1483 0.1607 868,800 +0.00(+3.01%)
Dec 03, 2020 0.1639 0.1639 0.1417 0.1560 1,595,153 +0.00(+0.71%)
Dec 02, 2020 0.1760 0.1760 0.1363 0.1549 2,293,851 -0.01(-6.69%)
Dec 01, 2020 0.1784 0.1882 0.1650 0.1660 1,116,332 -0.01(-6.95%)
Nov 30, 2020 0.1807 0.1910 0.1720 0.1784 1,722,872 +0.01(+3.42%)
Nov 27, 2020 0.1605 0.1868 0.1600 0.1725 1,769,200 +0.02(+14.62%)
Nov 25, 2020 0.1400 0.1580 0.1350 0.1505 1,716,800 +0.02(+12.31%)
Nov 24, 2020 0.1214 0.1440 0.1120 0.1340 2,137,728 +0.01(+10.56%)
Nov 23, 2020 0.1110 0.1340 0.1110 0.1212 747,914 -0.00(-3.04%)
Nov 20, 2020 0.1176 0.1410 0.1176 0.1250 2,145,000 +0.01(+11.41%)
Nov 19, 2020 0.1090 0.1170 0.1050 0.1122 306,693 -0.00(-3.61%)
Nov 18, 2020 0.1200 0.1230 0.1094 0.1164 455,889 -0.00(-0.51%)
Nov 17, 2020 0.1088 0.1212 0.1088 0.1170 266,517 +0.00(+2.90%)
Nov 16, 2020 0.1217 0.1265 0.1100 0.1137 413,585 -0.01(-6.57%)
Nov 13, 2020 0.1400 0.1439 0.1152 0.1217 477,400 -0.01(-9.58%)
Nov 12, 2020 0.1100 0.1420 0.1000 0.1346 1,247,520 +0.03(+25.09%)
Nov 11, 2020 0.1015 0.1098 0.0990 0.1076 587,611 +0.00(+1.51%)
Nov 10, 2020 0.1110 0.1126 0.1050 0.1060 939,095 -0.00(-4.25%)
Nov 09, 2020 0.1101 0.1210 0.1020 0.1107 1,280,567 -0.00(-3.74%)
Nov 06, 2020 0.1290 0.1290 0.1100 0.1150 634,800 -0.01(-5.19%)
Nov 05, 2020 0.1313 0.1321 0.1120 0.1213 829,864 -0.00(-0.98%)
Nov 04, 2020 0.1340 0.1340 0.1225 0.1225 516,491 -0.00(-1.21%)
Nov 03, 2020 0.1372 0.1400 0.1210 0.1240 258,676 -0.00(-2.82%)
Nov 02, 2020 0.1396 0.1450 0.1240 0.1276 382,506 -0.00(-1.92%)
Oct 30, 2020 0.1441 0.1450 0.1300 0.1301 1,547,700 -0.01(-8.96%)
Oct 29, 2020 0.1500 0.1519 0.1371 0.1429 345,557 -0.00(-2.12%)
Oct 28, 2020 0.1474 0.1480 0.1371 0.1460 333,235 +0.00(+2.03%)
Oct 27, 2020 0.1354 0.1483 0.1350 0.1431 246,072 -0.00(-1.31%)
Oct 26, 2020 0.1534 0.1534 0.1350 0.1450 767,986 -0.00(-2.36%)
Oct 23, 2020 0.1650 0.1650 0.1431 0.1485 453,200 -0.00(-2.94%)
Oct 22, 2020 0.1545 0.1590 0.1464 0.1530 460,717 -0.00(-2.11%)
Oct 21, 2020 0.1431 0.1621 0.1300 0.1563 1,442,770 +0.03(+20.14%)
Oct 20, 2020 0.1490 0.1490 0.1279 0.1301 780,437 -0.01(-7.27%)
Oct 19, 2020 0.1346 0.1570 0.1346 0.1403 1,194,324 -0.01(-7.58%)
Oct 16, 2020 0.1597 0.1620 0.1500 0.1518 545,800 -0.01(-5.48%)
Oct 15, 2020 0.1525 0.1606 0.1456 0.1606 1,539,336 +0.00(+0.00%)
Oct 14, 2020 0.1725 0.1823 0.1570 0.1606 795,617 -0.00(-2.67%)
Oct 13, 2020 0.1700 0.1729 0.1630 0.1650 773,417 -0.01(-2.94%)
Oct 12, 2020 0.1788 0.1850 0.1600 0.1700 800,204 -0.01(-3.52%)
Oct 09, 2020 0.1691 0.1800 0.1485 0.1762 1,390,800 +0.02(+11.94%)
Oct 08, 2020 0.1700 0.1700 0.1559 0.1574 1,298,965 -0.01(-4.55%)
Oct 07, 2020 0.1738 0.1752 0.1602 0.1649 890,749 -0.00(-1.26%)
Oct 06, 2020 0.1773 0.1791 0.1650 0.1670 869,386 -0.01(-7.22%)
Oct 05, 2020 0.1700 0.1870 0.1620 0.1800 1,159,312 +0.01(+5.20%)
Oct 02, 2020 0.1660 0.1799 0.1560 0.1711 1,792,700 -0.01(-4.79%)
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.