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

Imaginear Inc (OP: IPNFF )

0.0310 UNCHANGED
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 (%)
Aug 31, 2022 0.0517 0.0517 0.0500 0.0500 54,655 -0.00(-6.37%)
Aug 30, 2022 0.0500 0.0534 0.0500 0.0534 7,662 +0.00(+2.89%)
Aug 29, 2022 0.0500 0.0519 0.0500 0.0519 11,115 +0.00(+3.80%)
Aug 26, 2022 0.0451 0.0554 0.0451 0.0500 110,279 +0.00(+0.00%)
Aug 25, 2022 0.0619 0.0619 0.0500 0.0500 137,282 -0.01(-19.35%)
Aug 24, 2022 0.0595 0.0620 0.0550 0.0620 38,831 +0.00(+0.32%)
Aug 23, 2022 0.0577 0.0618 0.0557 0.0618 25,954 +0.00(+0.82%)
Aug 22, 2022 0.0569 0.0613 0.0536 0.0613 111,665 +0.01(+14.15%)
Aug 19, 2022 0.0545 0.0553 0.0500 0.0537 171,137 -0.00(-0.92%)
Aug 18, 2022 0.0630 0.0630 0.0500 0.0542 126,642 -0.00(-1.09%)
Aug 17, 2022 0.0524 0.0548 0.0465 0.0548 139,162 +0.00(+0.92%)
Aug 16, 2022 0.0500 0.0549 0.0500 0.0543 19,696 -0.00(-0.91%)
Aug 15, 2022 0.0545 0.0581 0.0496 0.0548 108,826 -0.00(-6.96%)
Aug 12, 2022 0.0575 0.0600 0.0552 0.0589 21,819 -0.00(-1.83%)
Aug 11, 2022 0.0590 0.0600 0.0550 0.0600 40,653 +0.00(+5.26%)
Aug 10, 2022 0.0674 0.0674 0.0570 0.0570 69,850 +0.00(+1.60%)
Aug 09, 2022 0.0565 0.0600 0.0560 0.0561 134,700 -0.00(-0.18%)
Aug 08, 2022 0.0550 0.0580 0.0529 0.0562 310,581 -0.00(-1.40%)
Aug 05, 2022 0.0600 0.0600 0.0550 0.0570 58,780 +0.00(+1.79%)
Aug 04, 2022 0.0572 0.0597 0.0550 0.0560 45,223 -0.00(-4.44%)
Aug 03, 2022 0.0578 0.0602 0.0550 0.0586 54,604 +0.00(+6.55%)
Aug 02, 2022 0.0672 0.0680 0.0530 0.0550 274,039 -0.01(-11.29%)
Aug 01, 2022 0.0593 0.0660 0.0550 0.0620 81,905 +0.01(+9.54%)
Jul 29, 2022 0.0670 0.0670 0.0540 0.0566 114,038 -0.00(-4.07%)
Jul 28, 2022 0.0630 0.0630 0.0536 0.0590 192,381 +0.01(+13.46%)
Jul 27, 2022 0.0530 0.0589 0.0500 0.0520 132,821 -0.00(-5.45%)
Jul 26, 2022 0.0671 0.0710 0.0550 0.0550 450,365 -0.01(-15.38%)
Jul 25, 2022 0.0363 0.0710 0.0291 0.0650 2,248,882 +0.04(+116.67%)
Jul 22, 2022 0.0286 0.0305 0.0286 0.0300 98,530 +0.00(+6.76%)
Jul 21, 2022 0.0300 0.0307 0.0280 0.0281 49,571 -0.00(-1.06%)
Jul 20, 2022 0.0286 0.0300 0.0284 0.0284 34,525 -0.00(-0.70%)
Jul 19, 2022 0.0283 0.0310 0.0283 0.0286 17,651 -0.00(-4.67%)
Jul 18, 2022 0.0275 0.0309 0.0219 0.0300 98,953 +0.00(+9.09%)
Jul 15, 2022 0.0250 0.0306 0.0240 0.0275 9,835 +0.00(+5.77%)
Jul 14, 2022 0.0221 0.0299 0.0221 0.0260 17,522 -0.00(-15.31%)
Jul 13, 2022 0.0265 0.0307 0.0264 0.0307 102,224 +0.00(+0.00%)
Jul 12, 2022 0.0307 0.0307 0.0307 0.0307 10,000 +0.00(+14.13%)
Jul 11, 2022 0.0349 0.0349 0.0269 0.0269 133,154 -0.01(-23.80%)
Jul 08, 2022 0.0310 0.0353 0.0301 0.0353 374,959 +0.00(+8.62%)
Jul 07, 2022 0.0325 0.0325 0.0280 0.0325 3,212 +0.00(+4.17%)
Jul 06, 2022 0.0340 0.0340 0.0312 0.0312 145,888 -0.00(-2.50%)
Jul 05, 2022 0.0331 0.0332 0.0312 0.0320 3,622 -0.00(-5.88%)
Jul 01, 2022 0.0279 0.0366 0.0279 0.0340 26,734 +0.00(+9.32%)
Jun 30, 2022 0.0355 0.0355 0.0311 0.0311 5,237 -0.01(-19.85%)
Jun 29, 2022 0.0357 0.0388 0.0321 0.0388 6,107 +0.00(+7.78%)
Jun 28, 2022 0.0336 0.0360 0.0336 0.0360 164,586 +0.00(+4.05%)
Jun 27, 2022 0.0346 0.0346 0.0346 0.0346 100 +0.00(+2.37%)
Jun 24, 2022 0.0291 0.0400 0.0291 0.0338 8,490 -0.00(-2.87%)
Jun 23, 2022 0.0420 0.0420 0.0309 0.0348 17,825 -0.00(-7.45%)
Jun 22, 2022 0.0350 0.0389 0.0315 0.0376 89,905 -0.00(-3.09%)
Jun 21, 2022 0.0350 0.0392 0.0299 0.0388 92,516 +0.00(+2.92%)
Jun 17, 2022 0.0396 0.0396 0.0339 0.0377 21,984 -0.00(-4.31%)
Jun 16, 2022 0.0394 0.0436 0.0336 0.0394 7,145 -0.00(-1.50%)
Jun 15, 2022 0.0418 0.0418 0.0388 0.0400 110,117 -0.00(-10.91%)
Jun 14, 2022 0.0440 0.0449 0.0400 0.0449 106,260 -0.00(-4.47%)
Jun 13, 2022 0.0441 0.0470 0.0377 0.0470 39,685 +0.00(+4.44%)
Jun 10, 2022 0.0471 0.0471 0.0430 0.0450 53,195 -0.00(-3.23%)
Jun 09, 2022 0.0426 0.0480 0.0426 0.0465 27,285 +0.00(+3.33%)
Jun 08, 2022 0.0450 0.0499 0.0445 0.0450 266,540 +0.00(+7.14%)
Jun 07, 2022 0.0340 0.0420 0.0340 0.0420 314,009 +0.01(+27.27%)
Jun 06, 2022 0.0300 0.0359 0.0300 0.0330 141,274 -0.00(-5.71%)
Jun 03, 2022 0.0325 0.0350 0.0311 0.0350 56,283 +0.00(+7.69%)
Jun 02, 2022 0.0341 0.0341 0.0325 0.0325 18,600 +0.00(+0.00%)
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.