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

Imaginear Inc (OP: IPNFF )

0.0256 -0.0034 (-11.72%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 24, 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 (%)
Jun 30, 2021 0.1400 0.1400 0.1250 0.1303 534,692 -0.01(-4.54%)
Jun 29, 2021 0.1349 0.1420 0.1287 0.1365 1,003,883 +0.00(+0.15%)
Jun 28, 2021 0.1405 0.1489 0.1331 0.1363 810,885 -0.01(-4.69%)
Jun 25, 2021 0.1433 0.1469 0.1364 0.1430 207,003 -0.00(-2.32%)
Jun 24, 2021 0.1590 0.1590 0.1371 0.1464 191,129 +0.00(+0.97%)
Jun 23, 2021 0.1497 0.1510 0.1400 0.1450 465,179 -0.00(-0.75%)
Jun 22, 2021 0.1625 0.1660 0.1457 0.1461 789,591 -0.02(-11.13%)
Jun 21, 2021 0.1920 0.1920 0.1597 0.1644 295,824 -0.00(-0.72%)
Jun 18, 2021 0.1850 0.1900 0.1595 0.1656 592,661 -0.01(-4.00%)
Jun 17, 2021 0.1488 0.1781 0.1412 0.1725 713,374 +0.02(+15.46%)
Jun 16, 2021 0.1450 0.1521 0.1365 0.1494 387,757 +0.01(+7.79%)
Jun 15, 2021 0.1377 0.1516 0.1350 0.1386 673,032 -0.00(-2.81%)
Jun 14, 2021 0.1513 0.1570 0.1360 0.1426 492,106 -0.00(-2.46%)
Jun 11, 2021 0.1424 0.1529 0.1424 0.1462 325,369 -0.00(-2.08%)
Jun 10, 2021 0.1516 0.1543 0.1401 0.1493 791,412 -0.00(-0.47%)
Jun 09, 2021 0.1520 0.1590 0.1500 0.1500 415,348 -0.00(-2.91%)
Jun 08, 2021 0.1668 0.1668 0.1500 0.1545 522,697 -0.00(-0.32%)
Jun 07, 2021 0.1710 0.1710 0.1479 0.1550 509,362 -0.01(-3.13%)
Jun 04, 2021 0.1450 0.1600 0.1450 0.1600 353,793 +0.00(+0.00%)
Jun 03, 2021 0.1510 0.1710 0.1479 0.1600 551,367 +0.00(+0.76%)
Jun 02, 2021 0.1625 0.1627 0.1520 0.1588 447,919 -0.00(-0.31%)
Jun 01, 2021 0.1700 0.1760 0.1498 0.1593 1,451,398 -0.01(-6.29%)
May 28, 2021 0.1726 0.1750 0.1651 0.1700 418,192 +0.00(+0.18%)
May 27, 2021 0.1717 0.1750 0.1600 0.1697 357,324 +0.00(+1.98%)
May 26, 2021 0.1600 0.1791 0.1600 0.1664 668,041 -0.01(-5.19%)
May 25, 2021 0.1600 0.1797 0.1600 0.1755 265,767 -0.00(-0.85%)
May 24, 2021 0.1685 0.1850 0.1616 0.1770 338,229 +0.01(+3.81%)
May 21, 2021 0.1753 0.1761 0.1600 0.1705 591,653 +0.00(+0.29%)
May 20, 2021 0.1840 0.1840 0.1603 0.1700 531,180 -0.00(-1.45%)
May 19, 2021 0.1665 0.1800 0.1600 0.1725 627,066 -0.00(-1.37%)
May 18, 2021 0.1652 0.1793 0.1650 0.1749 502,173 -0.00(-0.06%)
May 17, 2021 0.1868 0.1970 0.1651 0.1750 846,813 -0.01(-3.31%)
May 14, 2021 0.1700 0.1865 0.1700 0.1810 640,848 +0.01(+8.06%)
May 13, 2021 0.1850 0.1942 0.1670 0.1675 2,610,993 -0.02(-10.81%)
May 12, 2021 0.2045 0.2085 0.1843 0.1878 1,791,229 -0.02(-7.94%)
May 11, 2021 0.2060 0.2254 0.1927 0.2040 1,689,194 -0.02(-9.33%)
May 10, 2021 0.2496 0.2700 0.2200 0.2250 821,103 -0.02(-9.82%)
May 07, 2021 0.2190 0.2550 0.2000 0.2495 778,899 +0.03(+14.14%)
May 06, 2021 0.2296 0.2305 0.2090 0.2186 996,267 -0.01(-5.00%)
May 05, 2021 0.2295 0.2374 0.2234 0.2301 420,264 +0.00(+0.48%)
May 04, 2021 0.2260 0.2525 0.2211 0.2290 502,167 -0.01(-4.22%)
May 03, 2021 0.2560 0.2730 0.2354 0.2391 727,747 -0.02(-6.64%)
Apr 30, 2021 0.2701 0.2759 0.2500 0.2561 827,800 -0.02(-6.80%)
Apr 29, 2021 0.2611 0.2809 0.2610 0.2748 467,882 +0.00(+0.84%)
Apr 28, 2021 0.2600 0.2755 0.2600 0.2725 415,838 +0.01(+2.95%)
Apr 27, 2021 0.2726 0.2764 0.2558 0.2647 584,324 -0.00(-1.23%)
Apr 26, 2021 0.2623 0.2800 0.2557 0.2680 858,968 -0.01(-2.40%)
Apr 23, 2021 0.2553 0.2788 0.2400 0.2746 1,101,100 +0.02(+6.23%)
Apr 22, 2021 0.2600 0.2818 0.2435 0.2585 1,235,348 -0.02(-6.75%)
Apr 21, 2021 0.2450 0.2808 0.2250 0.2772 1,453,264 +0.03(+13.14%)
Apr 20, 2021 0.2326 0.2565 0.2293 0.2450 1,487,092 -0.00(-1.80%)
Apr 19, 2021 0.2765 0.2800 0.2326 0.2495 2,641,375 -0.02(-7.21%)
Apr 16, 2021 0.2780 0.2900 0.2600 0.2689 2,012,300 -0.02(-6.63%)
Apr 15, 2021 0.3000 0.3211 0.2781 0.2880 2,488,851 -0.02(-5.54%)
Apr 14, 2021 0.3150 0.3325 0.3000 0.3049 1,840,427 -0.02(-5.81%)
Apr 13, 2021 0.3700 0.3700 0.3175 0.3237 1,456,496 -0.01(-1.91%)
Apr 12, 2021 0.3300 0.3400 0.3100 0.3300 1,444,606 +0.00(+1.32%)
Apr 09, 2021 0.3400 0.3643 0.3185 0.3257 1,813,300 -0.00(-0.46%)
Apr 08, 2021 0.3400 0.3761 0.3185 0.3272 4,184,112 -0.02(-6.27%)
Apr 07, 2021 0.3970 0.3970 0.3318 0.3491 4,500,708 -0.02(-6.16%)
Apr 06, 2021 0.4570 0.4570 0.3656 0.3720 5,600,539 -0.06(-13.49%)
Apr 05, 2021 0.4490 0.5300 0.4040 0.4300 13,380,491 -0.00(-0.09%)
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.