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

Imaginear Inc (OP: IPNFF )

0.0335 +0.0001 (+0.30%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2021 0.3500 0.4488 0.3500 0.4304 14,415,500 +0.10(+30.42%)
Mar 31, 2021 0.3074 0.3370 0.2900 0.3300 1,489,891 +0.02(+8.16%)
Mar 30, 2021 0.2948 0.3213 0.2725 0.3051 3,927,068 +0.00(+0.36%)
Mar 29, 2021 0.3149 0.3200 0.2841 0.3040 2,048,759 +0.00(+0.00%)
Mar 26, 2021 0.3260 0.3445 0.2930 0.3040 2,142,300 -0.01(-4.61%)
Mar 25, 2021 0.3445 0.3450 0.3000 0.3187 3,049,686 -0.03(-7.35%)
Mar 24, 2021 0.3676 0.3815 0.3339 0.3440 3,655,908 +0.00(+0.47%)
Mar 23, 2021 0.3120 0.3800 0.3120 0.3424 5,286,300 -0.01(-3.28%)
Mar 22, 2021 0.4680 0.5000 0.3500 0.3540 9,502,532 -0.06(-14.90%)
Mar 19, 2021 0.4160 0.4160 0.4160 16 +0.00(+0.00%)
Mar 18, 2021 0.4017 0.4943 0.3726 0.4160 19,538,180 -0.01(-2.62%)
Mar 17, 2021 0.3330 0.4400 0.2900 0.4272 19,715,708 +0.10(+31.08%)
Mar 16, 2021 0.3921 0.4000 0.2930 0.3259 15,004,409 -0.07(-17.72%)
Mar 15, 2021 0.2700 0.4000 0.2643 0.3961 25,659,148 +0.12(+41.21%)
Mar 12, 2021 0.2211 0.2820 0.2153 0.2805 11,015,900 +0.06(+28.61%)
Mar 11, 2021 0.2100 0.2233 0.2012 0.2181 852,214 +0.01(+5.41%)
Mar 10, 2021 0.2157 0.2219 0.2046 0.2069 1,020,909 +0.01(+4.76%)
Mar 09, 2021 0.1933 0.2037 0.1849 0.1975 925,555 -0.00(-0.10%)
Mar 08, 2021 0.1825 0.2069 0.1802 0.1977 876,394 -0.00(-0.65%)
Mar 05, 2021 0.1800 0.2000 0.1598 0.1990 1,737,400 +0.01(+6.42%)
Mar 04, 2021 0.2370 0.2470 0.1800 0.1870 3,655,074 -0.04(-16.29%)
Mar 03, 2021 0.2375 0.2545 0.2052 0.2234 1,604,383 -0.01(-4.28%)
Mar 02, 2021 0.2350 0.2650 0.2287 0.2334 1,029,589 -0.01(-4.23%)
Mar 01, 2021 0.2129 0.2543 0.2129 0.2437 2,783,026 +0.03(+16.05%)
Feb 26, 2021 0.2100 0.2187 0.2000 0.2100 1,400,500 -0.00(-0.05%)
Feb 25, 2021 0.2400 0.2511 0.2095 0.2101 1,367,000 -0.03(-12.64%)
Feb 24, 2021 0.2705 0.2705 0.2405 0.2405 418,554 -0.01(-5.24%)
Feb 23, 2021 0.2604 0.2810 0.2236 0.2538 1,518,699 -0.01(-2.76%)
Feb 22, 2021 0.2431 0.2800 0.2390 0.2610 1,711,499 +0.01(+3.57%)
Feb 19, 2021 0.2500 0.2700 0.2400 0.2520 1,012,700 +0.00(+1.00%)
Feb 18, 2021 0.2341 0.2496 0.2200 0.2495 1,405,088 +0.00(+1.63%)
Feb 17, 2021 0.2726 0.2795 0.2300 0.2455 2,021,494 -0.03(-9.94%)
Feb 16, 2021 0.2600 0.2800 0.2500 0.2726 2,863,787 +0.04(+15.26%)
Feb 12, 2021 0.2149 0.2450 0.2078 0.2365 2,786,200 +0.03(+13.98%)
Feb 11, 2021 0.2210 0.2250 0.2000 0.2075 3,189,770 +0.01(+4.27%)
Feb 10, 2021 0.1835 0.2025 0.1730 0.1990 2,826,888 +0.03(+17.06%)
Feb 09, 2021 0.1840 0.1850 0.1691 0.1700 1,171,614 -0.00(-1.73%)
Feb 08, 2021 0.1644 0.1774 0.1610 0.1730 1,042,819 +0.01(+3.72%)
Feb 05, 2021 0.1720 0.1735 0.1640 0.1668 499,600 -0.00(-0.24%)
Feb 04, 2021 0.1657 0.1830 0.1657 0.1672 481,219 -0.01(-3.30%)
Feb 03, 2021 0.1797 0.1806 0.1693 0.1729 574,693 -0.00(-0.58%)
Feb 02, 2021 0.1746 0.1842 0.1702 0.1739 852,477 +0.00(+2.29%)
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.