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 29, 2022 0.0469 0.0498 0.0382 0.0420 384,599 -0.00(-0.94%)
Apr 28, 2022 0.0509 0.0509 0.0421 0.0424 55,470 -0.01(-12.03%)
Apr 27, 2022 0.0500 0.0503 0.0431 0.0482 219,807 -0.00(-5.68%)
Apr 26, 2022 0.0488 0.0539 0.0488 0.0511 17,711 -0.00(-1.73%)
Apr 25, 2022 0.0520 0.0556 0.0500 0.0520 411,893 -0.00(-5.45%)
Apr 22, 2022 0.0567 0.0596 0.0550 0.0550 83,800 +0.00(+0.00%)
Apr 21, 2022 0.0511 0.0562 0.0510 0.0550 176,074 -0.00(-0.36%)
Apr 20, 2022 0.0559 0.0610 0.0552 0.0552 139,710 -0.01(-8.91%)
Apr 19, 2022 0.0559 0.0606 0.0555 0.0606 4,000 +0.00(+0.66%)
Apr 18, 2022 0.0500 0.0606 0.0500 0.0602 238,393 +0.01(+9.26%)
Apr 14, 2022 0.0500 0.0600 0.0500 0.0551 199,268 -0.00(-0.54%)
Apr 13, 2022 0.0621 0.0621 0.0554 0.0554 8,900 -0.01(-9.18%)
Apr 12, 2022 0.0605 0.0610 0.0561 0.0610 316,931 +0.00(+5.17%)
Apr 11, 2022 0.0606 0.0606 0.0547 0.0580 23,329 -0.00(-6.45%)
Apr 08, 2022 0.0550 0.0646 0.0550 0.0620 585,494 +0.01(+12.93%)
Apr 07, 2022 0.0566 0.0595 0.0544 0.0549 159,349 -0.00(-2.83%)
Apr 06, 2022 0.0500 0.0600 0.0500 0.0565 85,679 +0.00(+0.18%)
Apr 05, 2022 0.0600 0.0600 0.0564 0.0564 3,425 -0.00(-0.18%)
Apr 04, 2022 0.0512 0.0600 0.0512 0.0565 125,692 +0.00(+1.44%)
Apr 01, 2022 0.0511 0.0599 0.0511 0.0557 42,393 +0.00(+1.09%)
Mar 31, 2022 0.0548 0.0582 0.0548 0.0551 84,730 -0.00(-4.67%)
Mar 30, 2022 0.0520 0.0580 0.0520 0.0578 82,843 +0.01(+9.68%)
Mar 29, 2022 0.0549 0.0571 0.0469 0.0527 263,643 -0.00(-6.73%)
Mar 28, 2022 0.0516 0.0570 0.0516 0.0565 313,827 -0.01(-13.48%)
Mar 25, 2022 0.0577 0.0653 0.0530 0.0653 78,016 +0.00(+6.53%)
Mar 24, 2022 0.0600 0.0614 0.0585 0.0613 72,466 +0.00(+5.51%)
Mar 23, 2022 0.0515 0.0598 0.0515 0.0581 55,730 -0.00(-3.01%)
Mar 22, 2022 0.0621 0.0648 0.0575 0.0599 488,392 -0.00(-4.92%)
Mar 21, 2022 0.0587 0.0658 0.0587 0.0630 33,401 -0.00(-6.53%)
Mar 18, 2022 0.0565 0.0674 0.0508 0.0674 486,685 +0.01(+23.90%)
Mar 17, 2022 0.0564 0.0576 0.0541 0.0544 23,885 +0.00(+2.45%)
Mar 16, 2022 0.0508 0.0600 0.0463 0.0531 189,093 +0.01(+14.19%)
Mar 15, 2022 0.0416 0.0500 0.0416 0.0465 56,531 -0.00(-0.21%)
Mar 14, 2022 0.0459 0.0499 0.0459 0.0466 184,159 -0.00(-8.45%)
Mar 11, 2022 0.0466 0.0521 0.0466 0.0509 99,155 -0.00(-2.12%)
Mar 10, 2022 0.0520 0.0520 0.0490 0.0520 34,465 +0.00(+0.00%)
Mar 09, 2022 0.0507 0.0520 0.0488 0.0520 224,946 -0.00(-0.95%)
Mar 08, 2022 0.0501 0.0596 0.0494 0.0525 143,599 -0.00(-7.89%)
Mar 07, 2022 0.0497 0.0598 0.0497 0.0570 40,772 +0.00(+3.45%)
Mar 04, 2022 0.0510 0.0551 0.0502 0.0551 64,989 +0.00(+0.18%)
Mar 03, 2022 0.0636 0.0636 0.0550 0.0550 148,839 -0.00(-8.33%)
Mar 02, 2022 0.0589 0.0605 0.0536 0.0600 179,514 +0.00(+0.17%)
Mar 01, 2022 0.0645 0.0645 0.0560 0.0599 51,998 -0.00(-0.33%)
Feb 28, 2022 0.0539 0.0603 0.0539 0.0601 70,471 -0.00(-3.06%)
Feb 25, 2022 0.0536 0.0620 0.0538 0.0620 193,782 +0.00(+8.01%)
Feb 24, 2022 0.0536 0.0679 0.0536 0.0574 193,475 -0.00(-6.06%)
Feb 23, 2022 0.0603 0.0670 0.0589 0.0611 96,240 +0.00(+3.91%)
Feb 22, 2022 0.0632 0.0633 0.0535 0.0588 171,182 -0.00(-6.96%)
Feb 18, 2022 0.0632 0 +0.01(+8.97%)
Feb 17, 2022 0.0600 0.0600 0.0577 0.0580 50,395 -0.01(-8.66%)
Feb 16, 2022 0.0630 0.0670 0.0588 0.0635 92,595 +0.00(+0.32%)
Feb 15, 2022 0.0589 0.0671 0.0589 0.0633 261,442 -0.00(-5.80%)
Feb 14, 2022 0.0590 0.0717 0.0590 0.0672 114,466 -0.00(-5.49%)
Feb 11, 2022 0.0755 0.0755 0.0624 0.0711 543,767 -0.00(-3.66%)
Feb 10, 2022 0.0754 0.0754 0.0700 0.0738 59,244 +0.00(+3.65%)
Feb 09, 2022 0.0650 0.0717 0.0650 0.0712 733,837 +0.00(+1.71%)
Feb 08, 2022 0.0703 0.0711 0.0591 0.0700 132,920 +0.00(+0.00%)
Feb 07, 2022 0.0709 0.0710 0.0697 0.0700 331,046 -0.00(-1.41%)
Feb 04, 2022 0.0620 0.0713 0.0620 0.0710 414,669 +0.00(+7.58%)
Feb 03, 2022 0.0714 0.0715 0.0645 0.0660 509,868 -0.01(-9.22%)
Feb 02, 2022 0.0840 0.0840 0.0668 0.0727 96,670 -0.00(-3.07%)
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.