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 (%)
Nov 30, 2021 0.0951 0.0951 0.0855 0.0910 174,177 +0.01(+6.06%)
Nov 29, 2021 0.0900 0.0950 0.0856 0.0858 1,265,102 -0.00(-4.67%)
Nov 26, 2021 0.0999 0.0999 0.0900 0.0900 249,940 -0.01(-9.00%)
Nov 24, 2021 0.0984 0.1078 0.0890 0.0989 304,840 +0.00(+3.89%)
Nov 23, 2021 0.0992 0.1000 0.0893 0.0952 218,646 -0.00(-0.73%)
Nov 22, 2021 0.1080 0.1080 0.0900 0.0959 466,641 -0.00(-4.10%)
Nov 19, 2021 0.1079 0.1079 0.0951 0.1000 266,383 +0.00(+0.00%)
Nov 18, 2021 0.1103 0.1076 0.1000 0.1000 694,555 -0.01(-9.09%)
Nov 17, 2021 0.1200 0.1270 0.1067 0.1100 429,656 -0.01(-4.43%)
Nov 16, 2021 0.1010 0.1200 0.1010 0.1151 367,952 +0.00(+1.32%)
Nov 15, 2021 0.1109 0.1185 0.1072 0.1136 179,724 -0.00(-0.70%)
Nov 12, 2021 0.1202 0.1202 0.1093 0.1144 301,379 -0.00(-0.69%)
Nov 11, 2021 0.1146 0.1242 0.1139 0.1152 352,637 -0.00(-0.35%)
Nov 10, 2021 0.1208 0.1156 403,083 -0.00(-3.34%)
Nov 09, 2021 0.1295 0.1295 0.1150 0.1196 260,592 -0.01(-4.32%)
Nov 08, 2021 0.1275 0.1380 0.1201 0.1250 871,552 -0.01(-4.80%)
Nov 05, 2021 0.1135 0.1330 0.1033 0.1313 665,313 +0.02(+21.69%)
Nov 04, 2021 0.1117 0.1213 0.1079 0.1079 205,401 -0.01(-8.87%)
Nov 03, 2021 0.0940 0.1300 0.0940 0.1184 760,751 +0.01(+9.02%)
Nov 02, 2021 0.1058 0.1086 0.0956 0.1086 352,904 +0.01(+11.73%)
Nov 01, 2021 0.0990 0.1015 0.0919 0.0972 325,773 -0.00(-0.10%)
Oct 29, 2021 0.1180 0.1180 0.0925 0.0973 476,349 -0.01(-6.80%)
Oct 28, 2021 0.1000 0.1095 0.0921 0.1044 1,109,888 +0.01(+7.08%)
Oct 27, 2021 0.0835 0.0983 0.0881 0.0975 485,607 +0.01(+5.41%)
Oct 26, 2021 0.0968 0.0925 398,707 -0.00(-0.11%)
Oct 25, 2021 0.0870 0.0998 0.0870 0.0926 345,290 -0.00(-4.14%)
Oct 22, 2021 0.0998 0.1015 0.0922 0.0966 353,340 -0.00(-3.59%)
Oct 21, 2021 0.1000 0.1059 0.0990 0.1002 322,727 -0.01(-5.47%)
Oct 20, 2021 0.1129 0.1129 0.1010 0.1060 373,747 -0.00(-4.16%)
Oct 19, 2021 0.1045 0.1148 0.1045 0.1106 595,218 +0.00(+4.24%)
Oct 18, 2021 0.1032 0.1142 0.1000 0.1061 250,107 -0.00(-3.55%)
Oct 15, 2021 0.1240 0.1250 0.1083 0.1100 461,133 -0.01(-11.29%)
Oct 14, 2021 0.1247 0.1253 0.1207 0.1240 228,311 +0.00(+1.64%)
Oct 13, 2021 0.1200 0.1328 0.1200 0.1220 723,324 -0.00(-2.94%)
Oct 12, 2021 0.1150 0.1264 0.1033 0.1257 370,707 +0.01(+8.27%)
Oct 11, 2021 0.1167 0.1250 0.1040 0.1161 652,182 -0.01(-6.22%)
Oct 08, 2021 0.0800 0.1270 0.0800 0.1238 3,077,600 +0.05(+57.71%)
Oct 07, 2021 0.0800 0.0800 0.0706 0.0785 157,814 +0.00(+3.29%)
Oct 06, 2021 0.0723 0.0800 0.0661 0.0760 1,044,913 +0.01(+8.57%)
Oct 05, 2021 0.0680 0.0805 0.0680 0.0700 420,781 -0.01(-7.89%)
Oct 04, 2021 0.0700 0.0842 0.0700 0.0760 487,883 +0.00(+1.33%)
Oct 01, 2021 0.0734 0.0799 0.0683 0.0750 1,189,914 -0.00(-5.06%)
Sep 30, 2021 0.0840 0.0877 0.0772 0.0790 426,256 -0.00(-4.01%)
Sep 29, 2021 0.0825 0.0878 0.0817 0.0823 307,867 -0.00(-4.41%)
Sep 28, 2021 0.0900 0.0959 0.0830 0.0861 575,458 -0.00(-5.38%)
Sep 27, 2021 0.0897 0.0970 0.0897 0.0910 196,336 -0.00(-2.99%)
Sep 24, 2021 0.0909 0.0989 0.0894 0.0938 137,893 +0.00(+3.99%)
Sep 23, 2021 0.1064 0.1064 0.0874 0.0902 496,811 -0.00(-3.94%)
Sep 22, 2021 0.0892 0.0997 0.0892 0.0939 181,054 -0.00(-1.78%)
Sep 21, 2021 0.0870 0.0956 0.0870 0.0956 221,261 +0.01(+6.22%)
Sep 20, 2021 0.0889 0.0940 0.0846 0.0900 457,965 -0.00(-0.22%)
Sep 17, 2021 0.0856 0.0988 0.0847 0.0902 104,105 -0.01(-6.04%)
Sep 16, 2021 0.0925 0.0960 0.0900 0.0960 219,565 +0.01(+5.49%)
Sep 15, 2021 0.0906 0.0997 0.0906 0.0910 167,233 -0.00(-2.26%)
Sep 14, 2021 0.1000 0.1000 0.0900 0.0931 164,574 +0.00(+2.99%)
Sep 13, 2021 0.1077 0.1077 0.0890 0.0904 225,995 -0.01(-7.28%)
Sep 10, 2021 0.0997 0.0997 0.0940 0.0975 122,365 +0.01(+7.38%)
Sep 09, 2021 0.0951 0.1029 0.0901 0.0908 463,521 -0.01(-8.00%)
Sep 08, 2021 0.0908 0.0987 0.0908 0.0987 265,505 +0.00(+1.44%)
Sep 07, 2021 0.1082 0.1093 0.0993 0.0973 273,330 -0.01(-11.38%)
Sep 03, 2021 0.0900 0.1156 0.0841 0.1098 829,989 +0.02(+23.37%)
Sep 02, 2021 0.0963 0.0963 0.0854 0.0890 103,346 +0.00(+2.18%)
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.