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 (%)
Sep 30, 2020 0.1785 0.1800 0.1580 0.1740 1,584,643 +0.02(+9.78%)
Sep 29, 2020 0.1820 0.1820 0.1540 0.1585 1,672,478 -0.02(-10.96%)
Sep 28, 2020 0.1800 0.2000 0.1700 0.1780 2,678,966 +0.01(+6.33%)
Sep 25, 2020 0.1363 0.1841 0.1106 0.1674 5,205,200 +0.04(+28.77%)
Sep 24, 2020 0.2130 0.2130 0.1197 0.1300 8,647,454 -0.07(-35.00%)
Sep 23, 2020 0.2134 0.2450 0.1785 0.2000 9,867,347 -0.01(-4.72%)
Sep 22, 2020 0.1600 0.2100 0.1444 0.2099 10,195,311 +0.08(+61.46%)
Sep 21, 2020 0.0800 0.1419 0.0776 0.1300 5,342,623 +0.06(+73.33%)
Sep 18, 2020 0.0708 0.0773 0.0696 0.0750 1,215,200 -0.00(-5.66%)
Sep 17, 2020 0.0740 0.0807 0.0740 0.0795 456,746 -0.00(-0.63%)
Sep 16, 2020 0.0920 0.0920 0.0743 0.0800 800,887 +0.00(+0.63%)
Sep 15, 2020 0.0900 0.0949 0.0767 0.0795 738,719 -0.01(-7.56%)
Sep 14, 2020 0.0965 0.0965 0.0857 0.0860 573,838 -0.01(-6.93%)
Sep 11, 2020 0.0929 0.1040 0.0860 0.0924 765,900 -0.01(-6.38%)
Sep 10, 2020 0.0923 0.1085 0.0906 0.0987 687,014 -0.00(-1.20%)
Sep 09, 2020 0.1083 0.1115 0.0936 0.0999 581,039 +0.00(+0.10%)
Sep 08, 2020 0.0978 0.1042 0.0967 0.0998 417,783 -0.01(-4.95%)
Sep 04, 2020 0.0984 0.1080 0.0910 0.1050 1,142,300 +0.00(+0.96%)
Sep 03, 2020 0.1100 0.1106 0.1000 0.1040 436,314 -0.00(-4.15%)
Sep 02, 2020 0.0970 0.1110 0.0970 0.1085 556,173 -0.00(-1.36%)
Sep 01, 2020 0.1017 0.1125 0.1000 0.1100 655,421 +0.00(+2.80%)
Aug 31, 2020 0.1055 0.1163 0.1021 0.1070 786,688 +0.00(+1.42%)
Aug 28, 2020 0.0970 0.1159 0.0970 0.1055 543,700 -0.00(-2.22%)
Aug 27, 2020 0.0950 0.1100 0.0950 0.1079 1,151,545 +0.01(+8.88%)
Aug 26, 2020 0.0920 0.1093 0.0920 0.0991 817,002 -0.00(-1.98%)
Aug 25, 2020 0.1028 0.1114 0.1000 0.1011 956,704 -0.00(-3.25%)
Aug 24, 2020 0.1157 0.1157 0.1000 0.1045 778,153 -0.01(-6.28%)
Aug 21, 2020 0.1050 0.1118 0.1046 0.1115 538,200 +0.01(+6.19%)
Aug 20, 2020 0.0966 0.1073 0.0966 0.1050 545,784 +0.00(+1.06%)
Aug 19, 2020 0.1000 0.1116 0.0988 0.1039 930,779 -0.01(-6.48%)
Aug 18, 2020 0.1200 0.1200 0.1040 0.1111 1,163,372 -0.01(-8.41%)
Aug 17, 2020 0.1149 0.1287 0.1149 0.1213 1,023,949 -0.00(-1.38%)
Aug 14, 2020 0.1396 0.1396 0.1154 0.1230 819,100 +0.00(+2.07%)
Aug 13, 2020 0.1170 0.1365 0.0950 0.1205 1,590,696 +0.01(+13.25%)
Aug 12, 2020 0.1100 0.1167 0.0940 0.1064 2,663,668 -0.00(-3.27%)
Aug 11, 2020 0.1200 0.1359 0.1050 0.1100 2,726,594 -0.02(-15.45%)
Aug 10, 2020 0.1355 0.1404 0.1200 0.1301 1,524,500 -0.00(-2.03%)
Aug 07, 2020 0.1295 0.1399 0.1281 0.1328 1,316,300 -0.01(-5.61%)
Aug 06, 2020 0.1500 0.1521 0.1300 0.1407 1,778,895 -0.00(-0.64%)
Aug 05, 2020 0.1486 0.1526 0.1379 0.1416 1,310,948 -0.00(-1.26%)
Aug 04, 2020 0.1260 0.1540 0.1260 0.1434 1,383,851 +0.00(+2.50%)
Aug 03, 2020 0.1341 0.1650 0.1297 0.1399 3,591,521 +0.01(+7.86%)
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%)
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.