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 30, 2021 0.1136 0.1176 0.1061 0.1079 145,209 -0.01(-4.43%)
Jul 29, 2021 0.1132 0.1161 0.1050 0.1129 235,277 +0.00(+2.82%)
Jul 28, 2021 0.1074 0.1131 0.1021 0.1098 192,667 +0.00(+0.27%)
Jul 27, 2021 0.1066 0.1127 0.1024 0.1095 132,933 -0.00(-0.45%)
Jul 26, 2021 0.1153 0.1170 0.1024 0.1100 146,599 -0.01(-4.60%)
Jul 23, 2021 0.1139 0.1200 0.1063 0.1153 383,030 +0.00(+3.87%)
Jul 22, 2021 0.1207 0.1207 0.1062 0.1110 184,877 -0.00(-0.89%)
Jul 21, 2021 0.1017 0.1171 0.1012 0.1120 336,154 +0.01(+6.67%)
Jul 20, 2021 0.1000 0.1114 0.1000 0.1050 70,211 -0.00(-1.59%)
Jul 19, 2021 0.1052 0.1158 0.1020 0.1067 559,820 -0.00(-3.44%)
Jul 16, 2021 0.1100 0.1165 0.1100 0.1105 100,248 -0.00(-0.45%)
Jul 15, 2021 0.1170 0.1200 0.1090 0.1110 292,100 -0.01(-8.57%)
Jul 14, 2021 0.1201 0.1255 0.1170 0.1214 263,420 -0.00(-2.49%)
Jul 13, 2021 0.1184 0.1287 0.1170 0.1245 370,653 -0.00(-3.34%)
Jul 12, 2021 0.1200 0.1294 0.1100 0.1288 187,497 +0.01(+7.24%)
Jul 09, 2021 0.1300 0.1300 0.1175 0.1201 113,327 +0.00(+0.00%)
Jul 08, 2021 0.1300 0.1300 0.1097 0.1201 295,551 -0.00(-2.67%)
Jul 07, 2021 0.1280 0.1280 0.1115 0.1234 283,068 +0.00(+4.14%)
Jul 06, 2021 0.1250 0.1356 0.1175 0.1185 386,103 -0.01(-8.71%)
Jul 02, 2021 0.1370 0.1370 0.1250 0.1298 260,049 -0.00(-0.15%)
Jul 01, 2021 0.1252 0.1300 0.1188 0.1300 456,662 -0.00(-0.23%)
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%)
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.