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

Imaginear Inc (OP: IPNFF )

0.0310 +0.0010 (+3.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Jul 29, 2022 0.0670 0.0670 0.0540 0.0566 114,038 -0.00(-4.07%)
Jul 28, 2022 0.0630 0.0630 0.0536 0.0590 192,381 +0.01(+13.46%)
Jul 27, 2022 0.0530 0.0589 0.0500 0.0520 132,821 -0.00(-5.45%)
Jul 26, 2022 0.0671 0.0710 0.0550 0.0550 450,365 -0.01(-15.38%)
Jul 25, 2022 0.0363 0.0710 0.0291 0.0650 2,248,882 +0.04(+116.67%)
Jul 22, 2022 0.0286 0.0305 0.0286 0.0300 98,530 +0.00(+6.76%)
Jul 21, 2022 0.0300 0.0307 0.0280 0.0281 49,571 -0.00(-1.06%)
Jul 20, 2022 0.0286 0.0300 0.0284 0.0284 34,525 -0.00(-0.70%)
Jul 19, 2022 0.0283 0.0310 0.0283 0.0286 17,651 -0.00(-4.67%)
Jul 18, 2022 0.0275 0.0309 0.0219 0.0300 98,953 +0.00(+9.09%)
Jul 15, 2022 0.0250 0.0306 0.0240 0.0275 9,835 +0.00(+5.77%)
Jul 14, 2022 0.0221 0.0299 0.0221 0.0260 17,522 -0.00(-15.31%)
Jul 13, 2022 0.0265 0.0307 0.0264 0.0307 102,224 +0.00(+0.00%)
Jul 12, 2022 0.0307 0.0307 0.0307 0.0307 10,000 +0.00(+14.13%)
Jul 11, 2022 0.0349 0.0349 0.0269 0.0269 133,154 -0.01(-23.80%)
Jul 08, 2022 0.0310 0.0353 0.0301 0.0353 374,959 +0.00(+8.62%)
Jul 07, 2022 0.0325 0.0325 0.0280 0.0325 3,212 +0.00(+4.17%)
Jul 06, 2022 0.0340 0.0340 0.0312 0.0312 145,888 -0.00(-2.50%)
Jul 05, 2022 0.0331 0.0332 0.0312 0.0320 3,622 -0.00(-5.88%)
Jul 01, 2022 0.0279 0.0366 0.0279 0.0340 26,734 +0.00(+9.32%)
Jun 30, 2022 0.0355 0.0355 0.0311 0.0311 5,237 -0.01(-19.85%)
Jun 29, 2022 0.0357 0.0388 0.0321 0.0388 6,107 +0.00(+7.78%)
Jun 28, 2022 0.0336 0.0360 0.0336 0.0360 164,586 +0.00(+4.05%)
Jun 27, 2022 0.0346 0.0346 0.0346 0.0346 100 +0.00(+2.37%)
Jun 24, 2022 0.0291 0.0400 0.0291 0.0338 8,490 -0.00(-2.87%)
Jun 23, 2022 0.0420 0.0420 0.0309 0.0348 17,825 -0.00(-7.45%)
Jun 22, 2022 0.0350 0.0389 0.0315 0.0376 89,905 -0.00(-3.09%)
Jun 21, 2022 0.0350 0.0392 0.0299 0.0388 92,516 +0.00(+2.92%)
Jun 17, 2022 0.0396 0.0396 0.0339 0.0377 21,984 -0.00(-4.31%)
Jun 16, 2022 0.0394 0.0436 0.0336 0.0394 7,145 -0.00(-1.50%)
Jun 15, 2022 0.0418 0.0418 0.0388 0.0400 110,117 -0.00(-10.91%)
Jun 14, 2022 0.0440 0.0449 0.0400 0.0449 106,260 -0.00(-4.47%)
Jun 13, 2022 0.0441 0.0470 0.0377 0.0470 39,685 +0.00(+4.44%)
Jun 10, 2022 0.0471 0.0471 0.0430 0.0450 53,195 -0.00(-3.23%)
Jun 09, 2022 0.0426 0.0480 0.0426 0.0465 27,285 +0.00(+3.33%)
Jun 08, 2022 0.0450 0.0499 0.0445 0.0450 266,540 +0.00(+7.14%)
Jun 07, 2022 0.0340 0.0420 0.0340 0.0420 314,009 +0.01(+27.27%)
Jun 06, 2022 0.0300 0.0359 0.0300 0.0330 141,274 -0.00(-5.71%)
Jun 03, 2022 0.0325 0.0350 0.0311 0.0350 56,283 +0.00(+7.69%)
Jun 02, 2022 0.0341 0.0341 0.0325 0.0325 18,600 +0.00(+0.00%)
Jun 01, 2022 0.0363 0.0363 0.0325 0.0325 2,015 -0.00(-7.67%)
May 31, 2022 0.0320 0.0352 0.0320 0.0352 22,000 +0.00(+7.98%)
May 27, 2022 0.0309 0.0352 0.0308 0.0326 147,154 +0.00(+5.84%)
May 26, 2022 0.0352 0.0352 0.0307 0.0308 32,140 +0.00(+0.98%)
May 25, 2022 0.0311 0.0358 0.0305 0.0305 65,268 -0.00(-4.69%)
May 24, 2022 0.0353 0.0353 0.0320 0.0320 34,278 -0.00(-13.28%)
May 23, 2022 0.0350 0.0369 0.0350 0.0369 14,251 +0.00(+2.50%)
May 20, 2022 0.0360 0.0380 0.0360 0.0360 24,024 -0.00(-7.69%)
May 19, 2022 0.0390 0.0390 0.0349 0.0390 165,088 +0.00(+0.00%)
May 18, 2022 0.0360 0.0390 0.0340 0.0390 90,573 +0.00(+5.41%)
May 17, 2022 0.0398 0.0400 0.0340 0.0370 447,894 +0.00(+9.47%)
May 16, 2022 0.0330 0.0384 0.0320 0.0338 252,036 +0.00(+4.00%)
May 13, 2022 0.0294 0.0337 0.0293 0.0325 42,588 +0.00(+8.33%)
May 12, 2022 0.0349 0.0350 0.0300 0.0300 438,197 -0.00(-13.79%)
May 11, 2022 0.0366 0.0366 0.0301 0.0348 290,693 -0.00(-6.70%)
May 10, 2022 0.0306 0.0400 0.0306 0.0373 72,906 +0.00(+2.75%)
May 09, 2022 0.0400 0.0439 0.0341 0.0363 91,373 -0.01(-13.78%)
May 06, 2022 0.0376 0.0453 0.0340 0.0421 61,731 -0.00(-6.44%)
May 05, 2022 0.0481 0.0481 0.0400 0.0450 448,127 -0.00(-5.26%)
May 04, 2022 0.0421 0.0475 0.0421 0.0475 99,050 +0.00(+11.24%)
May 03, 2022 0.0408 0.0474 0.0408 0.0427 29,108 +0.00(+6.75%)
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.