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

Imaginear Inc (OP: IPNFF )

0.0266 +0.0015 (+5.98%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 0.1055 0.1163 0.1021 0.1070 786,688 +0.00(+1.42%)
Aug 28, 2020 0.0970 0.1159 0.0970 0.1055 543,700 -0.00(-2.22%)
Aug 27, 2020 0.0950 0.1100 0.0950 0.1079 1,151,545 +0.01(+8.88%)
Aug 26, 2020 0.0920 0.1093 0.0920 0.0991 817,002 -0.00(-1.98%)
Aug 25, 2020 0.1028 0.1114 0.1000 0.1011 956,704 -0.00(-3.25%)
Aug 24, 2020 0.1157 0.1157 0.1000 0.1045 778,153 -0.01(-6.28%)
Aug 21, 2020 0.1050 0.1118 0.1046 0.1115 538,200 +0.01(+6.19%)
Aug 20, 2020 0.0966 0.1073 0.0966 0.1050 545,784 +0.00(+1.06%)
Aug 19, 2020 0.1000 0.1116 0.0988 0.1039 930,779 -0.01(-6.48%)
Aug 18, 2020 0.1200 0.1200 0.1040 0.1111 1,163,372 -0.01(-8.41%)
Aug 17, 2020 0.1149 0.1287 0.1149 0.1213 1,023,949 -0.00(-1.38%)
Aug 14, 2020 0.1396 0.1396 0.1154 0.1230 819,100 +0.00(+2.07%)
Aug 13, 2020 0.1170 0.1365 0.0950 0.1205 1,590,696 +0.01(+13.25%)
Aug 12, 2020 0.1100 0.1167 0.0940 0.1064 2,663,668 -0.00(-3.27%)
Aug 11, 2020 0.1200 0.1359 0.1050 0.1100 2,726,594 -0.02(-15.45%)
Aug 10, 2020 0.1355 0.1404 0.1200 0.1301 1,524,500 -0.00(-2.03%)
Aug 07, 2020 0.1295 0.1399 0.1281 0.1328 1,316,300 -0.01(-5.61%)
Aug 06, 2020 0.1500 0.1521 0.1300 0.1407 1,778,895 -0.00(-0.64%)
Aug 05, 2020 0.1486 0.1526 0.1379 0.1416 1,310,948 -0.00(-1.26%)
Aug 04, 2020 0.1260 0.1540 0.1260 0.1434 1,383,851 +0.00(+2.50%)
Aug 03, 2020 0.1341 0.1650 0.1297 0.1399 3,591,521 +0.01(+7.86%)
Jul 31, 2020 0.1230 0.1360 0.1194 0.1297 2,122,700 +0.00(+1.33%)
Jul 30, 2020 0.1270 0.1500 0.1200 0.1280 4,004,175 -0.01(-10.18%)
Jul 29, 2020 0.1630 0.1630 0.1160 0.1425 4,256,451 -0.01(-7.95%)
Jul 28, 2020 0.1815 0.1815 0.1470 0.1548 3,892,468 -0.01(-7.86%)
Jul 27, 2020 0.1920 0.1984 0.1680 0.1680 3,382,604 +0.00(+0.24%)
Jul 24, 2020 0.1655 0.1900 0.1650 0.1676 2,793,600 -0.01(-3.18%)
Jul 23, 2020 0.1850 0.1927 0.1700 0.1731 2,425,681 -0.00(-2.75%)
Jul 22, 2020 0.1780 0.1910 0.1637 0.1780 3,302,608 -0.01(-3.73%)
Jul 21, 2020 0.2100 0.2100 0.1800 0.1849 3,601,968 -0.01(-5.28%)
Jul 20, 2020 0.1800 0.2400 0.1800 0.1952 4,935,439 +0.01(+6.03%)
Jul 17, 2020 0.1950 0.1950 0.1694 0.1841 3,174,000 +0.00(+2.28%)
Jul 16, 2020 0.2250 0.2275 0.1794 0.1800 3,956,183 -0.04(-17.73%)
Jul 15, 2020 0.2300 0.2380 0.1650 0.2188 8,363,036 -0.02(-8.83%)
Jul 14, 2020 0.2750 0.2800 0.2290 0.2400 4,622,162 -0.06(-19.95%)
Jul 13, 2020 0.3200 0.3300 0.2860 0.2998 6,240,879 +0.01(+5.12%)
Jul 10, 2020 0.3000 0.3146 0.2677 0.2852 5,417,500 +0.00(+0.07%)
Jul 09, 2020 0.2154 0.2960 0.1997 0.2850 5,238,597 +0.06(+24.84%)
Jul 08, 2020 0.2880 0.2880 0.2100 0.2283 4,720,619 -0.05(-17.22%)
Jul 07, 2020 0.3080 0.3080 0.2600 0.2758 3,841,626 -0.01(-4.40%)
Jul 06, 2020 0.2580 0.2973 0.2580 0.2885 5,154,957 +0.04(+15.68%)
Jul 02, 2020 0.3200 0.3270 0.2467 0.2494 8,546,200 -0.06(-19.55%)
Jul 01, 2020 0.2700 0.3600 0.2600 0.3100 12,287,452 +0.07(+30.25%)
Jun 30, 2020 0.1900 0.2449 0.1793 0.2380 14,933,480 +0.08(+46.10%)
Jun 29, 2020 0.1045 0.1629 0.1001 0.1629 6,955,769 +0.06(+55.89%)
Jun 26, 2020 0.1060 0.1130 0.1000 0.1045 4,068,700 -0.00(-0.85%)
Jun 25, 2020 0.1159 0.1259 0.0976 0.1054 4,059,379 -0.01(-6.39%)
Jun 24, 2020 0.1450 0.1821 0.1000 0.1126 7,571,453 -0.03(-21.15%)
Jun 23, 2020 0.1196 0.1489 0.1180 0.1428 4,304,579 +0.03(+21.43%)
Jun 22, 2020 0.0998 0.1269 0.0950 0.1176 5,349,045 +0.03(+37.06%)
Jun 19, 2020 0.0700 0.0933 0.0600 0.0858 2,760,600 +0.02(+38.39%)
Jun 18, 2020 0.0550 0.0637 0.0515 0.0620 1,601,089 +0.01(+31.91%)
Jun 17, 2020 0.0512 0.0526 0.0460 0.0470 194,687 -0.00(-8.20%)
Jun 16, 2020 0.0566 0.0575 0.0450 0.0512 194,430 -0.00(-4.83%)
Jun 15, 2020 0.0510 0.0538 0.0470 0.0538 218,183 +0.01(+19.56%)
Jun 12, 2020 0.0385 0.0514 0.0385 0.0450 457,200 -0.00(-3.23%)
Jun 11, 2020 0.0550 0.0550 0.0443 0.0465 346,052 -0.00(-9.71%)
Jun 10, 2020 0.0497 0.0537 0.0495 0.0515 821,223 +0.01(+12.94%)
Jun 09, 2020 0.0477 0.0496 0.0456 0.0456 21,257 -0.00(-4.80%)
Jun 08, 2020 0.0441 0.0479 0.0440 0.0479 76,100 +0.00(+1.48%)
Jun 05, 2020 0.0680 0.0680 0.0440 0.0472 70,500 -0.02(-26.48%)
Jun 04, 2020 0.0500 0.0642 0.0500 0.0642 94,542 +0.01(+30.22%)
Jun 03, 2020 0.0463 0.0493 0.0463 0.0493 26,568 +0.00(+0.00%)
Jun 02, 2020 0.0493 0.0493 0.0430 0.0493 6,305 +0.00(+3.79%)
Jun 01, 2020 0.0431 0.0475 0.0431 0.0475 6,600 +0.00(+5.56%)
May 29, 2020 0.0456 0.0483 0.0428 0.0450 76,800 +0.00(+3.93%)
May 28, 2020 0.0500 0.0506 0.0433 0.0433 17,829 -0.01(-11.63%)
May 27, 2020 0.0430 0.0500 0.0430 0.0490 118,468 +0.00(+8.89%)
May 26, 2020 0.0521 0.0521 0.0450 0.0450 188,635 -0.01(-11.94%)
May 22, 2020 0.0438 0.0511 0.0438 0.0511 3,900 +0.00(+3.02%)
May 21, 2020 0.0543 0.0550 0.0480 0.0496 207,600 -0.00(-3.69%)
May 20, 2020 0.0568 0.0568 0.0500 0.0515 182,936 -0.01(-10.75%)
May 19, 2020 0.0528 0.0578 0.0525 0.0577 199,732 +0.00(+4.91%)
May 18, 2020 0.0480 0.0620 0.0480 0.0550 111,900 +0.01(+14.11%)
May 15, 2020 0.0537 0.0537 0.0455 0.0482 23,300 -0.00(-5.49%)
May 14, 2020 0.0581 0.0581 0.0441 0.0510 242,610 -0.01(-11.76%)
May 13, 2020 0.0524 0.0688 0.0510 0.0578 915,691 +0.01(+17.96%)
May 12, 2020 0.0402 0.0547 0.0386 0.0490 272,594 +0.02(+57.05%)
May 11, 2020 0.0344 0.0365 0.0300 0.0312 60,100 -0.00(-10.34%)
May 08, 2020 0.0348 0.0348 0.0348 0.0348 23,000 +0.00(+0.58%)
May 07, 2020 0.0265 0.0346 0.0265 0.0346 54,995 +0.00(+0.87%)
May 06, 2020 0.0275 0.0343 0.0275 0.0343 43,678 +0.01(+68.97%)
May 05, 2020 0.0250 0.0269 0.0195 0.0203 60,103 -0.01(-24.25%)
May 04, 2020 0.0298 0.0298 0.0268 0.0268 11,000 +0.00(+13.56%)
May 01, 2020 0.0300 0.0300 0.0200 0.0236 20,000 -0.00(-13.55%)
Apr 30, 2020 0.0320 0.0331 0.0257 0.0273 66,100 -0.00(-9.00%)
Apr 29, 2020 0.0268 0.0332 0.0268 0.0300 110,008 +0.01(+35.14%)
Apr 28, 2020 0.0151 0.0222 0.0151 0.0222 151,500 +0.01(+37.89%)
Apr 27, 2020 0.0200 0.0222 0.0161 0.0161 95,540 -0.00(-17.01%)
Apr 24, 2020 0.0150 0.0194 0.0150 0.0194 27,300 +0.00(+17.58%)
Apr 22, 2020 0.0165 0.0165 0.0165 0 -0.00(-13.16%)
Apr 21, 2020 0.0161 0.0190 0.0135 0.0190 100,350 -0.00(-17.39%)
Apr 20, 2020 0.0181 0.0230 0.0165 0.0230 24,623 +0.00(+16.75%)
Apr 17, 2020 0.0231 0.0232 0.0135 0.0197 219,000 -0.00(-14.35%)
Apr 16, 2020 0.0230 0.0230 0.0230 2 +0.00(+0.00%)
Apr 15, 2020 0.0263 0.0263 0.0214 0.0230 42,900 -0.00(-1.29%)
Apr 14, 2020 0.0130 0.0233 0.0130 0.0233 39,122 +0.01(+45.63%)
Apr 13, 2020 0.0160 0.0160 0.0160 27 +0.00(+0.00%)
Apr 09, 2020 0.0150 0.0160 0.0150 0.0160 4,500 -0.00(-10.11%)
Apr 08, 2020 0.0165 0.0195 0.0165 0.0178 61,250 -0.01(-23.61%)
Apr 07, 2020 0.0265 0.0265 0.0233 0.0233 24,390 +0.00(+0.43%)
Apr 06, 2020 0.0262 0.0262 0.0229 0.0232 44,450 +0.01(+28.89%)
Apr 03, 2020 0.0180 0.0180 0.0180 0.0180 500 -0.00(-6.74%)
Apr 02, 2020 0.0193 0.0193 0.0193 0.0193 942 -0.00(-5.39%)
Apr 01, 2020 0.0204 0.0204 0.0204 0.0204 4,255 -0.00(-9.33%)
Mar 31, 2020 0.0225 0.0225 0.0225 0.0225 1,100 +0.00(+16.58%)
Mar 30, 2020 0.0220 0.0220 0.0193 0.0193 41,002 +0.00(+17.68%)
Mar 27, 2020 0.0222 0.0222 0.0162 0.0164 65,800 -0.00(-3.53%)
Mar 26, 2020 0.0222 0.0222 0.0170 0.0170 15,400 +0.00(+0.00%)
Mar 25, 2020 0.0150 0.0191 0.0150 0.0170 45,767 -0.00(-5.56%)
Mar 24, 2020 0.0110 0.0181 0.0110 0.0180 160,301 +0.01(+53.85%)
Mar 23, 2020 0.0098 0.0117 0.0098 0.0117 23,000 -0.00(-23.53%)
Mar 20, 2020 0.0150 0.0155 0.0150 0.0153 48,700 +0.00(+2.00%)
Mar 19, 2020 0.0153 0.0153 0.0150 0.0150 16,155 +0.00(+14.50%)
Mar 18, 2020 0.0153 0.0153 0.0131 0.0131 33,631 -0.00(-2.96%)
Mar 17, 2020 0.0155 0.0155 0.0135 0.0135 75,000 -0.00(-15.09%)
Mar 16, 2020 0.0200 0.0200 0.0130 0.0159 63,550 -0.01(-29.02%)
Mar 13, 2020 0.0197 0.0224 0.0197 0.0224 141,800 +0.01(+34.13%)
Mar 12, 2020 0.0200 0.0226 0.0136 0.0167 67,160 -0.01(-28.02%)
Mar 11, 2020 0.0232 0.0232 0.0231 0.0232 3,000 -0.00(-12.12%)
Mar 10, 2020 0.0342 0.0342 0.0264 0.0264 10,700 +0.00(+5.60%)
Mar 09, 2020 0.0344 0.0344 0.0250 0.0250 36,250 -0.01(-19.61%)
Mar 06, 2020 0.0350 0.0350 0.0310 0.0311 50,200 +0.00(+3.67%)
Mar 05, 2020 0.0386 0.0386 0.0300 0.0300 83,442 -0.01(-21.05%)
Mar 04, 2020 0.0384 0.0385 0.0365 0.0380 72,264 -0.00(-1.04%)
Mar 03, 2020 0.0442 0.0442 0.0384 0.0384 56,781 -0.00(-4.71%)
Mar 02, 2020 0.0480 0.0482 0.0400 0.0403 45,599 +0.00(+0.75%)
Feb 28, 2020 0.0518 0.0518 0.0400 0.0400 52,500 -0.00(-4.08%)
Feb 27, 2020 0.0450 0.0500 0.0417 0.0417 5,685 -0.01(-22.35%)
Feb 26, 2020 0.0473 0.0537 0.0473 0.0537 60,900 +0.01(+14.01%)
Feb 25, 2020 0.0560 0.0560 0.0404 0.0471 52,171 -0.00(-9.60%)
Feb 24, 2020 0.0580 0.0580 0.0521 0.0521 137,769 -0.01(-12.58%)
Feb 21, 2020 0.0616 0.0660 0.0573 0.0596 61,200 -0.00(-0.67%)
Feb 20, 2020 0.0516 0.0646 0.0500 0.0600 109,304 -0.00(-3.54%)
Feb 19, 2020 0.0710 0.0711 0.0592 0.0622 193,616 -0.01(-9.86%)
Feb 18, 2020 0.0625 0.0690 0.0615 0.0690 139,742 +0.02(+38.00%)
Feb 14, 2020 0.0487 0.0502 0.0460 0.0500 56,100 +0.01(+12.61%)
Feb 13, 2020 0.0520 0.0520 0.0400 0.0444 184,630 -0.00(-5.53%)
Feb 12, 2020 0.0481 0.0502 0.0404 0.0470 213,930 +0.00(+5.38%)
Feb 11, 2020 0.0471 0.0523 0.0439 0.0446 187,189 -0.00(-1.76%)
Feb 10, 2020 0.0590 0.0613 0.0454 0.0454 24,805 -0.01(-10.63%)
Feb 07, 2020 0.0508 0.0508 0.0508 0.0508 14,500 -0.00(-5.93%)
Feb 06, 2020 0.0540 0.0540 0.0540 0.0540 20,000 +0.00(+0.19%)
Feb 05, 2020 0.0521 0.0539 0.0476 0.0539 18,350 +0.00(+7.80%)
Feb 04, 2020 0.0500 0.0500 0.0500 0.0500 110 +0.00(+5.71%)
Feb 03, 2020 0.0474 0.0526 0.0473 0.0473 11,010 -0.00(-3.67%)
Jan 31, 2020 0.0493 0.0493 0.0481 0.0491 34,000 +0.02(+69.31%)
Jan 30, 2020 0.0290 0.0290 0.0290 0.0290 3,600 -0.01(-25.45%)
Jan 29, 2020 0.0581 0.0581 0.0389 0.0389 18,000 -0.02(-30.16%)
Jan 27, 2020 0.0557 0.0557 0.0557 0 -0.01(-10.31%)
Jan 24, 2020 0.0591 0.0621 0.0591 0.0621 20,100 +0.01(+12.91%)
Jan 23, 2020 0.0550 0.0550 0.0550 0.0550 1,454 +0.00(+0.92%)
Jan 22, 2020 0.0553 0.0553 0.0532 0.0545 15,641 +0.00(+2.83%)
Jan 21, 2020 0.0570 0.0625 0.0470 0.0530 85,301 +0.02(+51.43%)
Jan 17, 2020 0.0356 0.0372 0.0350 0.0350 35,300 +0.01(+30.60%)
Jan 15, 2020 0.0268 0.0268 0.0268 0 -0.00(-3.25%)
Jan 10, 2020 0.0277 0.0277 0.0277 0 +0.00(+10.36%)
Jan 09, 2020 0.0251 0.0251 0.0251 0.0251 10,000 +0.00(+17.84%)
Jan 06, 2020 0.0213 0.0213 0.0213 0 -0.00(-15.14%)
Jan 03, 2020 0.0280 0.0280 0.0213 0.0251 8,000 +0.00(+0.00%)
Jan 02, 2020 0.0200 0.0252 0.0172 0.0251 327,810 +0.01(+25.50%)
Dec 30, 2019 0.0200 0.0200 0.0200 0 +0.00(+20.48%)
Dec 27, 2019 0.0166 0.0166 0.0166 0.0166 4,000 +0.01(+84.44%)
Dec 26, 2019 0.0090 0.0090 0.0090 0.0090 2,000 -0.01(-55.00%)
Dec 23, 2019 0.0200 0.0200 0.0200 0 +0.00(+15.61%)
Dec 16, 2019 0.0173 0.0173 0.0173 0 -0.01(-27.92%)
Dec 13, 2019 0.0240 0.0240 0.0240 0.0240 1,000 +0.00(+0.84%)
Dec 06, 2019 0.0238 0.0238 0.0238 0 +0.01(+37.57%)
Dec 05, 2019 0.0173 0.0173 0.0173 0.0173 300 -0.01(-36.86%)
Dec 04, 2019 0.0274 0.0274 0.0274 0.0274 100 +0.00(+9.60%)
Dec 03, 2019 0.0285 0.0285 0.0250 0.0250 10,360 -0.01(-22.60%)
Dec 02, 2019 0.0323 0.0323 0.0323 0.0323 25,000 +0.00(+7.67%)
Nov 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 20, 2019 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Nov 18, 2019 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Nov 08, 2019 0.0350 0.0350 0.0350 0 -0.00(-0.28%)
Nov 06, 2019 0.0351 0.0351 0.0351 0 +0.01(+17.00%)
Oct 29, 2019 0.0300 0.0300 0.0300 0 -0.02(-33.92%)
Oct 24, 2019 0.0454 0.0454 0.0454 0 +0.00(+2.71%)
Oct 18, 2019 0.0442 0.0442 0.0442 0 -0.00(-8.87%)
Oct 11, 2019 0.0485 0.0485 0.0485 0 -0.00(-7.62%)
Oct 10, 2019 0.0525 0.0525 0.0525 0.0525 250 +0.02(+50.86%)
Oct 08, 2019 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
Oct 07, 2019 0.0313 0.0348 0.0312 0.0348 62,000 +0.01(+68.12%)
Oct 02, 2019 0.0207 0.0207 0.0207 0 -0.00(-13.39%)
Oct 01, 2019 0.0246 0.0246 0.0239 0.0239 91,462 +0.00(+19.50%)
Sep 30, 2019 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+29.87%)
Sep 27, 2019 0.0154 0.0154 0.0154 0.0154 3,200 +0.00(+7.69%)
Sep 24, 2019 0.0143 0.0143 0.0143 0 -0.01(-28.14%)
Sep 18, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.51%)
Sep 16, 2019 0.0198 0.0198 0.0198 0 -0.00(-5.26%)
Sep 13, 2019 0.0248 0.0249 0.0209 0.0209 101,000 -0.00(-13.99%)
Sep 12, 2019 0.0267 0.0267 0.0243 0.0243 46,000 -0.00(-8.65%)
Sep 04, 2019 0.0266 0.0266 0.0266 0 -0.00(-3.62%)
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.