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

Imaginear Inc (OP: IPNFF )

0.0270 -0.0010 (-3.57%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2020 0.1660 0.1875 0.1660 0.1797 1,424,074 +0.01(+3.28%)
Sep 30, 2020 0.1785 0.1800 0.1580 0.1740 1,584,643 +0.02(+9.78%)
Sep 29, 2020 0.1820 0.1820 0.1540 0.1585 1,672,478 -0.02(-10.96%)
Sep 28, 2020 0.1800 0.2000 0.1700 0.1780 2,678,966 +0.01(+6.33%)
Sep 25, 2020 0.1363 0.1841 0.1106 0.1674 5,205,200 +0.04(+28.77%)
Sep 24, 2020 0.2130 0.2130 0.1197 0.1300 8,647,454 -0.07(-35.00%)
Sep 23, 2020 0.2134 0.2450 0.1785 0.2000 9,867,347 -0.01(-4.72%)
Sep 22, 2020 0.1600 0.2100 0.1444 0.2099 10,195,311 +0.08(+61.46%)
Sep 21, 2020 0.0800 0.1419 0.0776 0.1300 5,342,623 +0.06(+73.33%)
Sep 18, 2020 0.0708 0.0773 0.0696 0.0750 1,215,200 -0.00(-5.66%)
Sep 17, 2020 0.0740 0.0807 0.0740 0.0795 456,746 -0.00(-0.63%)
Sep 16, 2020 0.0920 0.0920 0.0743 0.0800 800,887 +0.00(+0.63%)
Sep 15, 2020 0.0900 0.0949 0.0767 0.0795 738,719 -0.01(-7.56%)
Sep 14, 2020 0.0965 0.0965 0.0857 0.0860 573,838 -0.01(-6.93%)
Sep 11, 2020 0.0929 0.1040 0.0860 0.0924 765,900 -0.01(-6.38%)
Sep 10, 2020 0.0923 0.1085 0.0906 0.0987 687,014 -0.00(-1.20%)
Sep 09, 2020 0.1083 0.1115 0.0936 0.0999 581,039 +0.00(+0.10%)
Sep 08, 2020 0.0978 0.1042 0.0967 0.0998 417,783 -0.01(-4.95%)
Sep 04, 2020 0.0984 0.1080 0.0910 0.1050 1,142,300 +0.00(+0.96%)
Sep 03, 2020 0.1100 0.1106 0.1000 0.1040 436,314 -0.00(-4.15%)
Sep 02, 2020 0.0970 0.1110 0.0970 0.1085 556,173 -0.00(-1.36%)
Sep 01, 2020 0.1017 0.1125 0.1000 0.1100 655,421 +0.00(+2.80%)
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%)
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.