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 (%)
May 29, 2020 0.0456 0.0483 0.0428 0.0450 76,800 +0.00(+3.93%)
May 28, 2020 0.0500 0.0506 0.0433 0.0433 17,829 -0.01(-11.63%)
May 27, 2020 0.0430 0.0500 0.0430 0.0490 118,468 +0.00(+8.89%)
May 26, 2020 0.0521 0.0521 0.0450 0.0450 188,635 -0.01(-11.94%)
May 22, 2020 0.0438 0.0511 0.0438 0.0511 3,900 +0.00(+3.02%)
May 21, 2020 0.0543 0.0550 0.0480 0.0496 207,600 -0.00(-3.69%)
May 20, 2020 0.0568 0.0568 0.0500 0.0515 182,936 -0.01(-10.75%)
May 19, 2020 0.0528 0.0578 0.0525 0.0577 199,732 +0.00(+4.91%)
May 18, 2020 0.0480 0.0620 0.0480 0.0550 111,900 +0.01(+14.11%)
May 15, 2020 0.0537 0.0537 0.0455 0.0482 23,300 -0.00(-5.49%)
May 14, 2020 0.0581 0.0581 0.0441 0.0510 242,610 -0.01(-11.76%)
May 13, 2020 0.0524 0.0688 0.0510 0.0578 915,691 +0.01(+17.96%)
May 12, 2020 0.0402 0.0547 0.0386 0.0490 272,594 +0.02(+57.05%)
May 11, 2020 0.0344 0.0365 0.0300 0.0312 60,100 -0.00(-10.34%)
May 08, 2020 0.0348 0.0348 0.0348 0.0348 23,000 +0.00(+0.58%)
May 07, 2020 0.0265 0.0346 0.0265 0.0346 54,995 +0.00(+0.87%)
May 06, 2020 0.0275 0.0343 0.0275 0.0343 43,678 +0.01(+68.97%)
May 05, 2020 0.0250 0.0269 0.0195 0.0203 60,103 -0.01(-24.25%)
May 04, 2020 0.0298 0.0298 0.0268 0.0268 11,000 +0.00(+13.56%)
May 01, 2020 0.0300 0.0300 0.0200 0.0236 20,000 -0.00(-13.55%)
Apr 30, 2020 0.0320 0.0331 0.0257 0.0273 66,100 -0.00(-9.00%)
Apr 29, 2020 0.0268 0.0332 0.0268 0.0300 110,008 +0.01(+35.14%)
Apr 28, 2020 0.0151 0.0222 0.0151 0.0222 151,500 +0.01(+37.89%)
Apr 27, 2020 0.0200 0.0222 0.0161 0.0161 95,540 -0.00(-17.01%)
Apr 24, 2020 0.0150 0.0194 0.0150 0.0194 27,300 +0.00(+17.58%)
Apr 22, 2020 0.0165 0.0165 0.0165 0 -0.00(-13.16%)
Apr 21, 2020 0.0161 0.0190 0.0135 0.0190 100,350 -0.00(-17.39%)
Apr 20, 2020 0.0181 0.0230 0.0165 0.0230 24,623 +0.00(+16.75%)
Apr 17, 2020 0.0231 0.0232 0.0135 0.0197 219,000 -0.00(-14.35%)
Apr 16, 2020 0.0230 0.0230 0.0230 2 +0.00(+0.00%)
Apr 15, 2020 0.0263 0.0263 0.0214 0.0230 42,900 -0.00(-1.29%)
Apr 14, 2020 0.0130 0.0233 0.0130 0.0233 39,122 +0.01(+45.63%)
Apr 13, 2020 0.0160 0.0160 0.0160 27 +0.00(+0.00%)
Apr 09, 2020 0.0150 0.0160 0.0150 0.0160 4,500 -0.00(-10.11%)
Apr 08, 2020 0.0165 0.0195 0.0165 0.0178 61,250 -0.01(-23.61%)
Apr 07, 2020 0.0265 0.0265 0.0233 0.0233 24,390 +0.00(+0.43%)
Apr 06, 2020 0.0262 0.0262 0.0229 0.0232 44,450 +0.01(+28.89%)
Apr 03, 2020 0.0180 0.0180 0.0180 0.0180 500 -0.00(-6.74%)
Apr 02, 2020 0.0193 0.0193 0.0193 0.0193 942 -0.00(-5.39%)
Apr 01, 2020 0.0204 0.0204 0.0204 0.0204 4,255 -0.00(-9.33%)
Mar 31, 2020 0.0225 0.0225 0.0225 0.0225 1,100 +0.00(+16.58%)
Mar 30, 2020 0.0220 0.0220 0.0193 0.0193 41,002 +0.00(+17.68%)
Mar 27, 2020 0.0222 0.0222 0.0162 0.0164 65,800 -0.00(-3.53%)
Mar 26, 2020 0.0222 0.0222 0.0170 0.0170 15,400 +0.00(+0.00%)
Mar 25, 2020 0.0150 0.0191 0.0150 0.0170 45,767 -0.00(-5.56%)
Mar 24, 2020 0.0110 0.0181 0.0110 0.0180 160,301 +0.01(+53.85%)
Mar 23, 2020 0.0098 0.0117 0.0098 0.0117 23,000 -0.00(-23.53%)
Mar 20, 2020 0.0150 0.0155 0.0150 0.0153 48,700 +0.00(+2.00%)
Mar 19, 2020 0.0153 0.0153 0.0150 0.0150 16,155 +0.00(+14.50%)
Mar 18, 2020 0.0153 0.0153 0.0131 0.0131 33,631 -0.00(-2.96%)
Mar 17, 2020 0.0155 0.0155 0.0135 0.0135 75,000 -0.00(-15.09%)
Mar 16, 2020 0.0200 0.0200 0.0130 0.0159 63,550 -0.01(-29.02%)
Mar 13, 2020 0.0197 0.0224 0.0197 0.0224 141,800 +0.01(+34.13%)
Mar 12, 2020 0.0200 0.0226 0.0136 0.0167 67,160 -0.01(-28.02%)
Mar 11, 2020 0.0232 0.0232 0.0231 0.0232 3,000 -0.00(-12.12%)
Mar 10, 2020 0.0342 0.0342 0.0264 0.0264 10,700 +0.00(+5.60%)
Mar 09, 2020 0.0344 0.0344 0.0250 0.0250 36,250 -0.01(-19.61%)
Mar 06, 2020 0.0350 0.0350 0.0310 0.0311 50,200 +0.00(+3.67%)
Mar 05, 2020 0.0386 0.0386 0.0300 0.0300 83,442 -0.01(-21.05%)
Mar 04, 2020 0.0384 0.0385 0.0365 0.0380 72,264 -0.00(-1.04%)
Mar 03, 2020 0.0442 0.0442 0.0384 0.0384 56,781 -0.00(-4.71%)
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.