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

Imaginear Inc (OP: IPNFF )

0.0256 -0.0034 (-11.72%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 24, 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 (%)
Jul 31, 2020 0.1230 0.1360 0.1194 0.1297 2,122,700 +0.00(+1.33%)
Jul 30, 2020 0.1270 0.1500 0.1200 0.1280 4,004,175 -0.01(-10.18%)
Jul 29, 2020 0.1630 0.1630 0.1160 0.1425 4,256,451 -0.01(-7.95%)
Jul 28, 2020 0.1815 0.1815 0.1470 0.1548 3,892,468 -0.01(-7.86%)
Jul 27, 2020 0.1920 0.1984 0.1680 0.1680 3,382,604 +0.00(+0.24%)
Jul 24, 2020 0.1655 0.1900 0.1650 0.1676 2,793,600 -0.01(-3.18%)
Jul 23, 2020 0.1850 0.1927 0.1700 0.1731 2,425,681 -0.00(-2.75%)
Jul 22, 2020 0.1780 0.1910 0.1637 0.1780 3,302,608 -0.01(-3.73%)
Jul 21, 2020 0.2100 0.2100 0.1800 0.1849 3,601,968 -0.01(-5.28%)
Jul 20, 2020 0.1800 0.2400 0.1800 0.1952 4,935,439 +0.01(+6.03%)
Jul 17, 2020 0.1950 0.1950 0.1694 0.1841 3,174,000 +0.00(+2.28%)
Jul 16, 2020 0.2250 0.2275 0.1794 0.1800 3,956,183 -0.04(-17.73%)
Jul 15, 2020 0.2300 0.2380 0.1650 0.2188 8,363,036 -0.02(-8.83%)
Jul 14, 2020 0.2750 0.2800 0.2290 0.2400 4,622,162 -0.06(-19.95%)
Jul 13, 2020 0.3200 0.3300 0.2860 0.2998 6,240,879 +0.01(+5.12%)
Jul 10, 2020 0.3000 0.3146 0.2677 0.2852 5,417,500 +0.00(+0.07%)
Jul 09, 2020 0.2154 0.2960 0.1997 0.2850 5,238,597 +0.06(+24.84%)
Jul 08, 2020 0.2880 0.2880 0.2100 0.2283 4,720,619 -0.05(-17.22%)
Jul 07, 2020 0.3080 0.3080 0.2600 0.2758 3,841,626 -0.01(-4.40%)
Jul 06, 2020 0.2580 0.2973 0.2580 0.2885 5,154,957 +0.04(+15.68%)
Jul 02, 2020 0.3200 0.3270 0.2467 0.2494 8,546,200 -0.06(-19.55%)
Jul 01, 2020 0.2700 0.3600 0.2600 0.3100 12,287,452 +0.07(+30.25%)
Jun 30, 2020 0.1900 0.2449 0.1793 0.2380 14,933,480 +0.08(+46.10%)
Jun 29, 2020 0.1045 0.1629 0.1001 0.1629 6,955,769 +0.06(+55.89%)
Jun 26, 2020 0.1060 0.1130 0.1000 0.1045 4,068,700 -0.00(-0.85%)
Jun 25, 2020 0.1159 0.1259 0.0976 0.1054 4,059,379 -0.01(-6.39%)
Jun 24, 2020 0.1450 0.1821 0.1000 0.1126 7,571,453 -0.03(-21.15%)
Jun 23, 2020 0.1196 0.1489 0.1180 0.1428 4,304,579 +0.03(+21.43%)
Jun 22, 2020 0.0998 0.1269 0.0950 0.1176 5,349,045 +0.03(+37.06%)
Jun 19, 2020 0.0700 0.0933 0.0600 0.0858 2,760,600 +0.02(+38.39%)
Jun 18, 2020 0.0550 0.0637 0.0515 0.0620 1,601,089 +0.01(+31.91%)
Jun 17, 2020 0.0512 0.0526 0.0460 0.0470 194,687 -0.00(-8.20%)
Jun 16, 2020 0.0566 0.0575 0.0450 0.0512 194,430 -0.00(-4.83%)
Jun 15, 2020 0.0510 0.0538 0.0470 0.0538 218,183 +0.01(+19.56%)
Jun 12, 2020 0.0385 0.0514 0.0385 0.0450 457,200 -0.00(-3.23%)
Jun 11, 2020 0.0550 0.0550 0.0443 0.0465 346,052 -0.00(-9.71%)
Jun 10, 2020 0.0497 0.0537 0.0495 0.0515 821,223 +0.01(+12.94%)
Jun 09, 2020 0.0477 0.0496 0.0456 0.0456 21,257 -0.00(-4.80%)
Jun 08, 2020 0.0441 0.0479 0.0440 0.0479 76,100 +0.00(+1.48%)
Jun 05, 2020 0.0680 0.0680 0.0440 0.0472 70,500 -0.02(-26.48%)
Jun 04, 2020 0.0500 0.0642 0.0500 0.0642 94,542 +0.01(+30.22%)
Jun 03, 2020 0.0463 0.0493 0.0463 0.0493 26,568 +0.00(+0.00%)
Jun 02, 2020 0.0493 0.0493 0.0430 0.0493 6,305 +0.00(+3.79%)
Jun 01, 2020 0.0431 0.0475 0.0431 0.0475 6,600 +0.00(+5.56%)
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%)
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.