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

Imaginear Inc (OP: IPNFF )

0.0670 -0.0040 (-5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.0715 0.0799 0.0633 0.0670 278,838 -0.00(-5.63%)
Oct 17, 2024 0.0799 0.0799 0.0629 0.0710 134,268 -0.00(-2.07%)
Oct 16, 2024 0.1100 0.1100 0.0725 0.0725 353,358 -0.03(-28.08%)
Oct 15, 2024 0.0852 0.1050 0.0802 0.1008 477,510 +0.02(+25.53%)
Oct 14, 2024 0.0800 0.0815 0.0675 0.0803 16,294 +0.00(+2.03%)
Oct 11, 2024 0.0746 0.0862 0.0677 0.0787 679,940 +0.01(+16.59%)
Oct 10, 2024 0.0647 0.0675 0.0527 0.0675 74,890 +0.01(+18.01%)
Oct 09, 2024 0.0633 0.0680 0.0572 0.0572 59,270 -0.00(-7.74%)
Oct 08, 2024 0.0600 0.0660 0.0582 0.0620 118,000 +0.01(+19.23%)
Oct 07, 2024 0.0568 0.0593 0.0520 0.0520 79,534 +0.00(+1.56%)
Oct 04, 2024 0.0509 0.0515 0.0490 0.0512 29,989 -0.00(-7.41%)
Oct 03, 2024 0.0570 0.0570 0.0515 0.0553 41,862 +0.00(+0.55%)
Oct 02, 2024 0.0520 0.0550 0.0495 0.0550 63,000 +0.00(+4.36%)
Oct 01, 2024 0.0550 0.0550 0.0527 0.0527 49,670 -0.00(-4.87%)
Sep 30, 2024 0.0563 0.0563 0.0554 0.0554 4,300 +0.00(+1.28%)
Sep 27, 2024 0.0574 0.0574 0.0536 0.0547 22,171 -0.00(-1.80%)
Sep 26, 2024 0.0600 0.0600 0.0552 0.0557 325,536 -0.01(-12.56%)
Sep 25, 2024 0.0607 0.0640 0.0582 0.0637 404,500 +0.01(+13.75%)
Sep 24, 2024 0.0440 0.0580 0.0440 0.0560 604,740 +0.02(+41.77%)
Sep 23, 2024 0.0390 0.0440 0.0390 0.0395 101,226 -0.00(-4.36%)
Sep 20, 2024 0.0400 0.0415 0.0360 0.0413 59,277 +0.01(+14.72%)
Sep 19, 2024 0.0384 0.0417 0.0360 0.0360 27,280 +0.00(+1.41%)
Sep 18, 2024 0.0371 0.0371 0.0327 0.0355 9,125 -0.00(-1.93%)
Sep 17, 2024 0.0270 0.0369 0.0270 0.0362 3,580 +0.00(+5.23%)
Sep 16, 2024 0.0399 0.0399 0.0344 0.0344 44,430 -0.01(-19.06%)
Sep 13, 2024 0.0425 0.0425 0.0400 0.0425 9,876 +0.00(+8.14%)
Sep 12, 2024 0.0431 0.0431 0.0388 0.0393 51,583 +0.00(+8.86%)
Sep 11, 2024 0.0357 0.0440 0.0325 0.0361 231,475 +0.00(+7.76%)
Sep 10, 2024 0.0290 0.0339 0.0290 0.0335 135,501 +0.01(+31.37%)
Sep 09, 2024 0.0210 0.0302 0.0210 0.0255 24,826 -0.00(-7.94%)
Sep 06, 2024 0.0131 0.0277 0.0131 0.0277 7,385 -0.00(-7.05%)
Sep 05, 2024 0.0298 0.0298 0.0298 0.0298 4,103 +0.00(+4.56%)
Sep 04, 2024 0.0273 0.0285 0.0273 0.0285 8,322 +0.00(+12.20%)
Sep 03, 2024 0.0254 0.0277 0.0253 0.0254 4,620 +0.00(+3.25%)
Aug 30, 2024 0.0246 0.0246 0.0246 0.0246 80,493 -0.00(-1.60%)
Aug 29, 2024 0.0255 0.0256 0.0250 0.0250 41,600 -0.00(-2.34%)
Aug 28, 2024 0.0256 0.0280 0.0170 0.0256 140,240 +0.00(+0.79%)
Aug 27, 2024 0.0131 0.0269 0.0131 0.0254 317,075 +0.00(+9.01%)
Aug 26, 2024 0.0173 0.0233 0.0173 0.0233 4,000 +0.00(+6.88%)
Aug 23, 2024 0.0217 0.0218 0.0217 0.0218 1,370 +0.01(+36.25%)
Aug 22, 2024 0.0215 0.0215 0.0160 0.0160 6,500 -0.01(-29.20%)
Aug 21, 2024 0.0226 0.0227 0.0215 0.0226 52,100 +0.00(+10.24%)
Aug 20, 2024 0.0205 0.0205 0.0205 0.0205 1,000 -0.00(-6.82%)
Aug 19, 2024 0.0166 0.0220 0.0166 0.0220 1,900 +0.00(+1.38%)
Aug 16, 2024 0.0216 0.0217 0.0206 0.0217 81,806 +0.00(+3.33%)
Aug 15, 2024 0.0220 0.0220 0.0210 0.0210 60,363 -0.00(-16.00%)
Aug 14, 2024 0.0216 0.0250 0.0215 0.0250 70,310 +0.00(+8.23%)
Aug 13, 2024 0.0206 0.0231 0.0206 0.0231 139,002 +0.00(+1.32%)
Aug 09, 2024 0.0228 90 +0.00(+4.59%)
Aug 08, 2024 0.0218 0.0260 0.0218 0.0218 10,300 -0.00(-14.84%)
Aug 07, 2024 0.0256 0.0256 0.0164 0.0256 3,769 +0.00(+8.47%)
Aug 06, 2024 0.0236 0.0236 0.0212 0.0236 30,000 +0.01(+31.11%)
Aug 05, 2024 0.0173 0.0190 0.0173 0.0180 4,540 +0.00(+7.78%)
Aug 02, 2024 0.0167 0.0167 0.0167 0.0167 523 -0.00(-21.60%)
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.