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 (%)
Sep 30, 2021 0.0840 0.0877 0.0772 0.0790 426,256 -0.00(-4.01%)
Sep 29, 2021 0.0825 0.0878 0.0817 0.0823 307,867 -0.00(-4.41%)
Sep 28, 2021 0.0900 0.0959 0.0830 0.0861 575,458 -0.00(-5.38%)
Sep 27, 2021 0.0897 0.0970 0.0897 0.0910 196,336 -0.00(-2.99%)
Sep 24, 2021 0.0909 0.0989 0.0894 0.0938 137,893 +0.00(+3.99%)
Sep 23, 2021 0.1064 0.1064 0.0874 0.0902 496,811 -0.00(-3.94%)
Sep 22, 2021 0.0892 0.0997 0.0892 0.0939 181,054 -0.00(-1.78%)
Sep 21, 2021 0.0870 0.0956 0.0870 0.0956 221,261 +0.01(+6.22%)
Sep 20, 2021 0.0889 0.0940 0.0846 0.0900 457,965 -0.00(-0.22%)
Sep 17, 2021 0.0856 0.0988 0.0847 0.0902 104,105 -0.01(-6.04%)
Sep 16, 2021 0.0925 0.0960 0.0900 0.0960 219,565 +0.01(+5.49%)
Sep 15, 2021 0.0906 0.0997 0.0906 0.0910 167,233 -0.00(-2.26%)
Sep 14, 2021 0.1000 0.1000 0.0900 0.0931 164,574 +0.00(+2.99%)
Sep 13, 2021 0.1077 0.1077 0.0890 0.0904 225,995 -0.01(-7.28%)
Sep 10, 2021 0.0997 0.0997 0.0940 0.0975 122,365 +0.01(+7.38%)
Sep 09, 2021 0.0951 0.1029 0.0901 0.0908 463,521 -0.01(-8.00%)
Sep 08, 2021 0.0908 0.0987 0.0908 0.0987 265,505 +0.00(+1.44%)
Sep 07, 2021 0.1082 0.1093 0.0993 0.0973 273,330 -0.01(-11.38%)
Sep 03, 2021 0.0900 0.1156 0.0841 0.1098 829,989 +0.02(+23.37%)
Sep 02, 2021 0.0963 0.0963 0.0854 0.0890 103,346 +0.00(+2.18%)
Sep 01, 2021 0.0930 0.0963 0.0862 0.0871 525,870 -0.00(-4.18%)
Aug 31, 2021 0.0850 0.0957 0.0850 0.0909 1,116,625 -0.00(-5.02%)
Aug 30, 2021 0.1050 0.1057 0.0941 0.0957 467,357 +0.00(+0.31%)
Aug 27, 2021 0.0976 0.1029 0.0910 0.0954 1,121,591 -0.01(-7.29%)
Aug 26, 2021 0.1100 0.1100 0.1000 0.1029 311,464 -0.00(-0.19%)
Aug 25, 2021 0.1013 0.1112 0.1013 0.1031 167,890 -0.00(-3.64%)
Aug 24, 2021 0.1015 0.1100 0.1015 0.1070 299,913 +0.01(+5.42%)
Aug 23, 2021 0.1008 0.1140 0.0978 0.1015 130,773 -0.00(-4.43%)
Aug 20, 2021 0.1001 0.1063 0.1000 0.1062 441,336 +0.00(+4.12%)
Aug 19, 2021 0.1170 0.1170 0.1000 0.1020 215,434 -0.00(-4.49%)
Aug 18, 2021 0.1123 0.1149 0.1068 0.1068 86,315 -0.00(-2.64%)
Aug 17, 2021 0.1255 0.1255 0.1069 0.1097 397,016 -0.01(-8.58%)
Aug 16, 2021 0.1141 0.1350 0.1141 0.1200 296,190 -0.00(-3.69%)
Aug 13, 2021 0.1231 0.1300 0.1187 0.1246 399,290 -0.00(-0.32%)
Aug 12, 2021 0.1426 0.1426 0.1230 0.1250 641,371 -0.01(-8.63%)
Aug 11, 2021 0.1185 0.1400 0.1022 0.1368 1,195,580 +0.03(+30.29%)
Aug 10, 2021 0.1080 0.1121 0.1050 0.1050 135,145 -0.01(-6.08%)
Aug 09, 2021 0.1057 0.1128 0.1054 0.1118 493,190 +0.00(+4.49%)
Aug 06, 2021 0.1159 0.1159 0.1064 0.1070 281,614 -0.01(-5.14%)
Aug 05, 2021 0.1068 0.1128 0.1036 0.1128 325,161 +0.01(+6.52%)
Aug 04, 2021 0.1018 0.1100 0.1018 0.1059 141,943 -0.00(-0.38%)
Aug 03, 2021 0.1100 0.1129 0.1050 0.1063 191,796 -0.01(-10.67%)
Aug 02, 2021 0.1107 0.1202 0.1066 0.1190 420,744 +0.01(+10.29%)
Jul 30, 2021 0.1136 0.1176 0.1061 0.1079 145,209 -0.01(-4.43%)
Jul 29, 2021 0.1132 0.1161 0.1050 0.1129 235,277 +0.00(+2.82%)
Jul 28, 2021 0.1074 0.1131 0.1021 0.1098 192,667 +0.00(+0.27%)
Jul 27, 2021 0.1066 0.1127 0.1024 0.1095 132,933 -0.00(-0.45%)
Jul 26, 2021 0.1153 0.1170 0.1024 0.1100 146,599 -0.01(-4.60%)
Jul 23, 2021 0.1139 0.1200 0.1063 0.1153 383,030 +0.00(+3.87%)
Jul 22, 2021 0.1207 0.1207 0.1062 0.1110 184,877 -0.00(-0.89%)
Jul 21, 2021 0.1017 0.1171 0.1012 0.1120 336,154 +0.01(+6.67%)
Jul 20, 2021 0.1000 0.1114 0.1000 0.1050 70,211 -0.00(-1.59%)
Jul 19, 2021 0.1052 0.1158 0.1020 0.1067 559,820 -0.00(-3.44%)
Jul 16, 2021 0.1100 0.1165 0.1100 0.1105 100,248 -0.00(-0.45%)
Jul 15, 2021 0.1170 0.1200 0.1090 0.1110 292,100 -0.01(-8.57%)
Jul 14, 2021 0.1201 0.1255 0.1170 0.1214 263,420 -0.00(-2.49%)
Jul 13, 2021 0.1184 0.1287 0.1170 0.1245 370,653 -0.00(-3.34%)
Jul 12, 2021 0.1200 0.1294 0.1100 0.1288 187,497 +0.01(+7.24%)
Jul 09, 2021 0.1300 0.1300 0.1175 0.1201 113,327 +0.00(+0.00%)
Jul 08, 2021 0.1300 0.1300 0.1097 0.1201 295,551 -0.00(-2.67%)
Jul 07, 2021 0.1280 0.1280 0.1115 0.1234 283,068 +0.00(+4.14%)
Jul 06, 2021 0.1250 0.1356 0.1175 0.1185 386,103 -0.01(-8.71%)
Jul 02, 2021 0.1370 0.1370 0.1250 0.1298 260,049 -0.00(-0.15%)
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.