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

Imaginear Inc (OP: IPNFF )

0.0310 +0.0010 (+3.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2022 0.0721 0.0762 0.0697 0.0750 174,954 +0.01(+9.49%)
Jan 31, 2022 0.0662 0.0713 0.0662 0.0685 207,750 -0.00(-2.28%)
Jan 28, 2022 0.0701 0.0744 0.0691 0.0701 230,747 -0.00(-6.53%)
Jan 27, 2022 0.0793 0.0800 0.0705 0.0750 73,069 -0.00(-2.85%)
Jan 26, 2022 0.0742 0.0794 0.0735 0.0772 139,345 +0.01(+10.13%)
Jan 25, 2022 0.0689 0.0725 0.0661 0.0701 367,665 +0.01(+10.74%)
Jan 24, 2022 0.0600 0.0663 0.0600 0.0633 241,955 -0.00(-3.51%)
Jan 21, 2022 0.0756 0.0772 0.0632 0.0656 497,586 -0.01(-15.35%)
Jan 20, 2022 0.0760 0.0779 0.0757 0.0775 190,752 -0.00(-1.27%)
Jan 19, 2022 0.0889 0.0889 0.0750 0.0785 153,855 -0.00(-3.44%)
Jan 18, 2022 0.0879 0.0879 0.0788 0.0813 174,345 -0.00(-3.21%)
Jan 14, 2022 0.0840 0 -0.00(-0.36%)
Jan 13, 2022 0.0786 0.0885 0.0786 0.0843 68,694 +0.00(+5.37%)
Jan 12, 2022 0.0786 0.0850 0.0786 0.0800 53,252 -0.00(-3.38%)
Jan 11, 2022 0.0830 0.0852 0.0781 0.0828 63,756 +0.00(+4.94%)
Jan 10, 2022 0.0886 0.0886 0.0778 0.0789 270,904 -0.00(-5.28%)
Jan 07, 2022 0.0822 0.0910 0.0814 0.0833 644,762 +0.00(+0.36%)
Jan 06, 2022 0.0913 0.0920 0.0821 0.0830 302,823 -0.01(-7.78%)
Jan 05, 2022 0.0899 0.0950 0.0857 0.0900 288,377 +0.00(+5.51%)
Jan 04, 2022 0.0830 0.0878 0.0804 0.0853 334,049 +0.00(+5.57%)
Jan 03, 2022 0.0828 0.0836 0.0790 0.0808 113,821 +0.00(+1.38%)
Dec 31, 2021 0.0900 0.0900 0.0750 0.0797 1,533,943 -0.00(-5.12%)
Dec 30, 2021 0.0760 0.0910 0.0760 0.0840 443,404 +0.00(+5.00%)
Dec 29, 2021 0.0780 0.0908 0.0778 0.0800 262,350 -0.01(-9.40%)
Dec 28, 2021 0.0840 0.0900 0.0800 0.0883 289,521 +0.01(+8.74%)
Dec 27, 2021 0.0950 0.0950 0.0753 0.0812 312,433 -0.01(-6.67%)
Dec 23, 2021 0.0900 0.0900 0.0803 0.0870 447,147 +0.00(+1.05%)
Dec 22, 2021 0.0836 0.0920 0.0836 0.0861 183,433 +0.00(+1.18%)
Dec 21, 2021 0.0880 0.0899 0.0850 0.0851 123,116 -0.00(-2.63%)
Dec 20, 2021 0.0948 0.0948 0.0800 0.0874 149,773 -0.00(-2.89%)
Dec 17, 2021 0.0927 0.0971 0.0853 0.0900 741,257 -0.00(-3.23%)
Dec 16, 2021 0.0914 0.1000 0.0900 0.0930 223,925 -0.00(-0.43%)
Dec 15, 2021 0.0911 0.0984 0.0881 0.0934 186,135 -0.00(-1.48%)
Dec 14, 2021 0.0952 0.1072 0.0888 0.0948 380,523 -0.00(-4.24%)
Dec 13, 2021 0.0981 0.1071 0.0963 0.0990 512,711 +0.00(+0.00%)
Dec 10, 2021 0.1034 0.1034 0.0945 0.0990 367,356 +0.01(+7.14%)
Dec 09, 2021 0.0800 0.0949 0.0775 0.0924 520,046 +0.01(+14.07%)
Dec 08, 2021 0.0743 0.0839 0.0743 0.0810 393,274 +0.00(+0.00%)
Dec 07, 2021 0.0700 0.0838 0.0700 0.0810 475,358 +0.00(+0.12%)
Dec 06, 2021 0.0847 0.0868 0.0781 0.0809 310,425 -0.00(-1.94%)
Dec 03, 2021 0.0870 0.0900 0.0774 0.0825 469,909 -0.00(-2.94%)
Dec 02, 2021 0.0860 0.0900 0.0806 0.0850 646,988 -0.00(-1.16%)
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.