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

Imaginear Inc (OP: IPNFF )

0.0290 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EDT, May 23, 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, 2018 0.3348 0.3348 0.3348 0 +0.01(+4.62%)
Apr 26, 2018 0.3200 0.3200 0.3200 0 +0.01(+4.34%)
Apr 25, 2018 0.3067 0.3067 0.3067 0.3067 100 -0.01(-2.08%)
Apr 24, 2018 0.3000 0.3132 0.3000 0.3132 10,183 -0.03(-7.88%)
Apr 23, 2018 0.3400 0.3400 0.3400 0.3400 2,704 -0.03(-8.06%)
Apr 13, 2018 0.3698 0.3698 0.3698 0 -0.03(-6.55%)
Apr 09, 2018 0.3957 0.3957 0.3957 0 -0.04(-9.15%)
Apr 05, 2018 0.4356 0.4356 0.4356 0 +0.02(+3.71%)
Apr 04, 2018 0.3684 0.4200 0.3684 0.4200 61,500 +0.04(+11.41%)
Apr 03, 2018 0.3953 0.3953 0.3478 0.3770 19,925 -0.02(-5.28%)
Apr 02, 2018 0.3980 0.3980 0.3926 0.3980 28,000 -0.02(-5.69%)
Mar 28, 2018 0.4220 0.4220 0.4220 0 +0.00(+0.00%)
Mar 21, 2018 0.4220 0.4220 0.4220 0 -0.07(-14.42%)
Mar 19, 2018 0.4931 0.4931 0.4931 0 -0.04(-7.35%)
Mar 09, 2018 0.5322 0.5322 0.5322 0 -0.00(-0.36%)
Mar 05, 2018 0.5341 0.5341 0.5341 0 +0.02(+3.63%)
Mar 01, 2018 0.5154 0.5154 0.5154 0 -0.01(-2.39%)
Feb 27, 2018 0.5280 0.5280 0.5280 0 -0.01(-0.94%)
Feb 26, 2018 0.5330 0.5330 0.5330 0.5330 100 -0.01(-1.11%)
Feb 23, 2018 0.5390 0.5390 0.5390 0.5390 195 -0.03(-4.60%)
Feb 21, 2018 0.5650 0.5650 0.5650 0 -0.01(-1.28%)
Feb 20, 2018 0.6195 0.6195 0.5723 0.5723 11,462 -0.03(-5.34%)
Feb 15, 2018 0.6046 0.6046 0.6046 0 +0.03(+4.78%)
Feb 14, 2018 0.5770 0.5770 0.5770 0.5770 13,500 +0.05(+10.54%)
Feb 13, 2018 0.5300 0.5346 0.5220 0.5220 1,600 -0.05(-8.10%)
Feb 12, 2018 0.5740 0.5740 0.5680 0.5680 2,680 +0.01(+1.76%)
Feb 09, 2018 0.5720 0.5923 0.5582 0.5582 3,100 -0.07(-11.80%)
Feb 07, 2018 0.6329 0.6329 0.6329 0 -0.02(-3.57%)
Feb 06, 2018 0.5632 0.6563 0.5376 0.6563 42,200 +0.01(+2.05%)
Feb 05, 2018 0.6292 0.6431 0.6292 0.6431 37,374 -0.04(-5.86%)
Feb 02, 2018 0.7060 0.7060 0.6831 0.6831 6,240 -0.03(-4.65%)
Feb 01, 2018 0.7164 0.7164 0.7164 0.7164 1,500 -0.00(-0.50%)
Jan 31, 2018 0.7200 0.7200 0.7200 0.7200 5,050 -0.02(-2.13%)
Jan 30, 2018 0.7357 0.7596 0.7357 5,200 -0.02(-3.15%)
Jan 29, 2018 0.7596 0.7596 0.7596 0.7596 700 -0.03(-4.40%)
Jan 25, 2018 0.7946 0.7946 0.7946 0 +0.04(+4.97%)
Jan 24, 2018 0.7258 0.7570 0.7258 0.7570 2,020 +0.00(+0.60%)
Jan 23, 2018 0.7917 0.7917 0.7525 0.7525 2,768 -0.06(-6.89%)
Jan 22, 2018 0.8391 0.8400 0.8082 0.8082 8,490 +0.06(+8.67%)
Jan 18, 2018 0.7437 0.7437 0.7437 0 +0.08(+12.58%)
Jan 17, 2018 0.6606 0.6606 0.6606 0.6606 5,000 -0.00(-0.66%)
Jan 16, 2018 0.6630 0.6660 0.6630 0.6650 23,865 +0.10(+18.01%)
Jan 12, 2018 0.5635 0.5635 0.5635 0 +0.01(+1.22%)
Jan 11, 2018 0.5942 0.5942 0.5567 0.5567 3,500 -0.06(-9.11%)
Jan 10, 2018 0.5809 0.6125 0.5809 0.6125 3,084 +0.01(+2.08%)
Jan 08, 2018 0.6000 0.6000 0.6000 4,043 +0.02(+3.04%)
Jan 05, 2018 0.4814 0.6067 0.4814 0.5823 9,200 +0.10(+19.81%)
Jan 04, 2018 0.4860 0.4860 0.4860 0.4860 1,000 +0.00(+0.41%)
Jan 03, 2018 0.4840 0.4840 0.4840 0.4840 6,450 +0.02(+3.93%)
Jan 02, 2018 0.4657 0.4657 0.4657 0.4657 20,000 +0.02(+5.58%)
Dec 29, 2017 0.4411 0.4411 0.4411 0 -0.05(-9.85%)
Dec 28, 2017 0.4893 0.4893 0.4893 0.4893 2,000 -0.00(-0.55%)
Dec 27, 2017 0.4700 0.4920 0.4482 0.4920 39,398 -0.02(-4.65%)
Dec 21, 2017 0.5160 0.5160 0.5160 0 +0.02(+4.03%)
Dec 20, 2017 0.4960 0.4960 0.4960 0.4960 1,500 -0.01(-2.25%)
Dec 18, 2017 0.5074 0.5074 0.5074 40 +0.00(+0.08%)
Dec 12, 2017 0.5070 0.5070 0.5070 0 -0.00(-0.63%)
Dec 08, 2017 0.5102 0.5102 0.5102 0 -0.02(-2.95%)
Dec 07, 2017 0.5116 0.5257 0.5116 0.5257 1,033 -0.01(-2.65%)
Dec 05, 2017 0.5400 0.5400 0.5400 0 -0.05(-8.94%)
Dec 04, 2017 0.5718 0.5930 0.5718 0.5930 2,850 +0.02(+4.33%)
Nov 30, 2017 0.5684 0.5684 0.5684 0 +0.09(+19.16%)
Nov 29, 2017 0.5257 0.5257 0.4770 0.4770 14,132 -0.06(-10.51%)
Nov 28, 2017 0.4641 0.6294 0.4641 0.5330 68,588 +0.07(+15.87%)
Nov 27, 2017 0.4240 0.4700 0.4132 0.4600 43,900 +0.09(+23.36%)
Nov 24, 2017 0.3729 0.3729 0.3729 0.3729 6,000 +0.01(+2.16%)
Nov 21, 2017 0.3650 0.3650 0.3650 0.3650 5,000 +0.03(+10.61%)
Nov 17, 2017 0.3300 0.3300 0.3300 0 +0.03(+9.27%)
Nov 16, 2017 0.2900 0.3020 0.2900 0.3020 9,000 +0.04(+13.96%)
Nov 15, 2017 0.2600 0.2652 0.2600 0.2650 16,000 -0.00(-1.12%)
Nov 08, 2017 0.2680 0.2680 0.2680 0 +0.00(+1.17%)
Nov 07, 2017 0.2131 0.3033 0.2131 0.2649 50,730 +0.06(+30.49%)
Nov 03, 2017 0.2030 0.2030 0.2030 0 +0.00(+0.15%)
Oct 31, 2017 0.2027 0.2027 0.2027 0 -0.01(-3.01%)
Oct 17, 2017 0.2090 0.2090 0.2090 0 -0.02(-9.13%)
Sep 25, 2017 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Sep 21, 2017 0.2100 0.2100 0.2100 0 -0.00(-1.96%)
Sep 18, 2017 0.2142 0.2142 0.2142 0 +0.02(+12.09%)
Sep 12, 2017 0.1911 0.1911 0.1911 0 -0.01(-4.93%)
Sep 01, 2017 0.2010 0.2010 0.2010 0 -0.02(-7.07%)
Aug 30, 2017 0.2163 0.2163 0.2163 0 -0.04(-14.88%)
Aug 23, 2017 0.2541 0.2541 0.2541 0 +0.01(+5.88%)
Aug 22, 2017 0.2300 0.2400 0.2300 0.2400 7,500 +0.03(+14.67%)
Aug 17, 2017 0.2093 0.2093 0.2093 0 +0.00(+0.14%)
Aug 16, 2017 0.2090 0.2090 0.2090 0.2090 11,000 +0.01(+5.82%)
Aug 15, 2017 0.1975 0.1975 0.1975 0.1975 5,000 +0.01(+3.95%)
Aug 14, 2017 0.1900 0.1900 0.1900 0.1900 4,300 -0.01(-2.56%)
Aug 11, 2017 0.1950 0.1950 0.1950 0.1950 11,000 +0.01(+2.63%)
Aug 10, 2017 0.1900 0.1965 0.1900 0.1900 95,000 -0.08(-28.41%)
Jul 27, 2017 0.2654 0.2654 0.2654 0 -0.02(-7.11%)
Jul 24, 2017 0.2857 0.2857 0.2857 0 +0.05(+19.04%)
Jul 21, 2017 0.2400 0.2400 0.2400 0.2400 2,500 +0.02(+8.60%)
Jul 20, 2017 0.2320 0.2320 0.2210 0.2210 5,266 +0.01(+4.79%)
Jul 18, 2017 0.2109 0.2109 0.2109 0 -0.01(-4.14%)
Jul 14, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 13, 2017 0.2200 0.2250 0.2200 0.2200 47,000 -0.00(-0.90%)
Jul 12, 2017 0.2200 0.2220 0.2200 0.2220 36,000 +0.01(+2.45%)
Jul 11, 2017 0.2270 0.2270 0.2167 0.2167 10,000 +0.00(+1.17%)
Jul 10, 2017 0.2142 0.2142 0.2142 0.2142 1,500 -0.00(-0.65%)
Jul 06, 2017 0.2156 0.2156 0.2156 0 +0.00(+1.36%)
Jul 05, 2017 0.2127 0.2127 0.2127 0.2127 12,000 +0.03(+14.23%)
Jul 03, 2017 0.1862 0.1862 0.1862 0.1862 0 +0.00(+0.00%)
Jun 26, 2017 0.1862 0.1862 0.1862 0 -0.01(-3.32%)
Jun 21, 2017 0.1926 0.1926 0.1926 0 +0.00(+1.37%)
Jun 13, 2017 0.1900 0.1900 0.1900 0 -0.02(-7.59%)
Jun 09, 2017 0.2056 0.2056 0.2056 0 +0.02(+12.66%)
Jun 02, 2017 0.1825 0.1825 0.1825 0 +0.00(+1.39%)
May 31, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
May 24, 2017 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
May 12, 2017 0.2100 0.2100 0.2100 0 +0.03(+15.38%)
May 08, 2017 0.1820 0.1820 0.1820 0 -0.01(-6.67%)
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.