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

Imaginear Inc (CSE: IP )

0.0350 -0.0050 (-12.50%)
Official Closing Price Updated: 3:11 PM EDT, Jun 4, 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 (%)
Nov 30, 2017 0.6500 0.8300 0.6500 0.7800 641,224 +0.09(+13.04%)
Nov 29, 2017 0.7000 0.7000 0.6000 0.6900 1,030,913 -0.02(-2.82%)
Nov 28, 2017 0.6000 1.000 0.6000 0.7100 2,753,476 +0.11(+18.33%)
Nov 27, 2017 0.5500 0.6000 0.5100 0.6000 1,200,747 +0.03(+5.26%)
Nov 24, 2017 0.4800 0.5700 0.4650 0.5700 796,021 +0.10(+21.28%)
Nov 23, 2017 0.4650 0.4700 0.4400 0.4700 206,505 +0.01(+2.17%)
Nov 22, 2017 0.4400 0.4750 0.4400 0.4600 325,836 +0.01(+1.10%)
Nov 21, 2017 0.4400 0.4700 0.4100 0.4550 470,024 +0.03(+5.81%)
Nov 20, 2017 0.4500 0.4500 0.3750 0.4300 491,922 -0.02(-4.44%)
Nov 17, 2017 0.4000 0.4500 0.4000 0.4500 1,157,155 +0.07(+16.88%)
Nov 16, 2017 0.3500 0.3950 0.3400 0.3850 478,513 +0.04(+10.00%)
Nov 15, 2017 0.3400 0.3500 0.3250 0.3500 567,091 +0.01(+2.94%)
Nov 14, 2017 0.3450 0.3450 0.3200 0.3400 250,060 +0.00(+0.00%)
Nov 13, 2017 0.3100 0.3500 0.2900 0.3400 510,189 +0.04(+13.33%)
Nov 10, 2017 0.2750 0.3000 0.2600 0.3000 387,070 +0.03(+11.11%)
Nov 09, 2017 0.2950 0.3000 0.2650 0.2700 516,299 -0.01(-1.82%)
Nov 08, 2017 0.4050 0.4800 0.2650 0.2750 2,350,560 -0.10(-27.63%)
Nov 07, 2017 0.2500 0.4000 0.2450 0.3800 1,608,574 +0.12(+49.02%)
Nov 06, 2017 0.2600 0.2600 0.2450 0.2550 153,950 -0.01(-3.77%)
Nov 03, 2017 0.2500 0.2650 0.2450 0.2650 373,350 +0.01(+1.92%)
Nov 02, 2017 0.2450 0.2650 0.2400 0.2600 554,470 +0.02(+8.33%)
Nov 01, 2017 0.2500 0.2550 0.2400 0.2400 155,086 -0.02(-7.69%)
Oct 31, 2017 0.2500 0.2600 0.2400 0.2600 237,850 +0.02(+6.12%)
Oct 30, 2017 0.2400 0.2500 0.2350 0.2450 175,872 +0.01(+2.08%)
Oct 27, 2017 0.2500 0.2500 0.2400 0.2400 169,115 -0.01(-4.00%)
Oct 26, 2017 0.2600 0.2600 0.2450 0.2500 91,700 -0.01(-3.85%)
Oct 25, 2017 0.2600 0.2600 0.2500 0.2600 495,220 +0.01(+4.00%)
Oct 24, 2017 0.2500 0.2600 0.2400 0.2500 121,690 -0.01(-1.96%)
Oct 23, 2017 0.2700 0.2700 0.2500 0.2550 270,993 -0.02(-5.56%)
Oct 20, 2017 0.2650 0.2700 0.2600 0.2700 380,310 +0.01(+1.89%)
Oct 19, 2017 0.2550 0.2700 0.2500 0.2650 269,315 -0.01(-1.85%)
Oct 18, 2017 0.2750 0.2800 0.2600 0.2700 72,700 +0.00(+0.00%)
Oct 17, 2017 0.2500 0.2700 0.2400 0.2700 412,765 +0.01(+3.85%)
Oct 16, 2017 0.2350 0.2600 0.2350 0.2600 282,906 +0.02(+8.33%)
Oct 13, 2017 0.2400 0.2400 0.2350 0.2400 120,300 +0.00(+0.00%)
Oct 12, 2017 0.2400 0.2400 0.2300 0.2400 192,354 +0.00(+0.00%)
Oct 11, 2017 0.2300 0.2400 0.2300 0.2400 145,000 +0.00(+0.00%)
Oct 10, 2017 0.2500 0.2500 0.2300 0.2400 54,800 +0.00(+0.00%)
Oct 06, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Oct 05, 2017 0.2550 0.2550 0.2350 0.2500 134,633 -0.01(-1.96%)
Oct 04, 2017 0.2500 0.2550 0.2400 0.2550 30,722 +0.02(+8.51%)
Oct 03, 2017 0.2650 0.2700 0.2350 0.2350 371,530 -0.04(-12.96%)
Oct 02, 2017 0.2800 0.2800 0.2650 0.2700 199,293 -0.01(-3.57%)
Sep 29, 2017 0.2700 0.2800 0.2600 0.2800 256,515 +0.01(+1.82%)
Sep 28, 2017 0.2700 0.2750 0.2600 0.2750 229,541 +0.01(+1.85%)
Sep 27, 2017 0.2750 0.2750 0.2600 0.2700 83,006 -0.01(-3.57%)
Sep 26, 2017 0.2800 0.2800 0.2650 0.2800 127,017 +0.01(+3.70%)
Sep 25, 2017 0.2850 0.2900 0.2600 0.2700 147,350 -0.01(-5.26%)
Sep 22, 2017 0.2700 0.2850 0.2650 0.2850 398,889 +0.01(+3.64%)
Sep 21, 2017 0.2800 0.2800 0.2600 0.2750 199,740 +0.02(+7.84%)
Sep 20, 2017 0.3000 0.3050 0.2550 0.2550 378,900 -0.03(-12.07%)
Sep 19, 2017 0.2700 0.2900 0.2550 0.2900 321,262 +0.02(+7.41%)
Sep 18, 2017 0.2450 0.2750 0.2450 0.2700 192,190 +0.02(+5.88%)
Sep 15, 2017 0.2300 0.2550 0.2300 0.2550 341,018 +0.02(+10.87%)
Sep 14, 2017 0.2300 0.2400 0.2250 0.2300 271,196 -0.00(-2.13%)
Sep 13, 2017 0.2300 0.2400 0.2200 0.2350 102,000 -0.01(-2.08%)
Sep 12, 2017 0.2400 0.2450 0.2200 0.2400 268,174 +0.01(+2.13%)
Sep 11, 2017 0.2400 0.2500 0.2350 0.2350 180,600 -0.02(-6.00%)
Sep 08, 2017 0.2350 0.2500 0.2300 0.2500 278,966 +0.00(+0.00%)
Sep 07, 2017 0.2500 0.2500 0.2350 0.2500 86,150 +0.00(+0.00%)
Sep 06, 2017 0.2400 0.2550 0.2400 0.2500 246,220 +0.01(+4.17%)
Sep 05, 2017 0.2600 0.2600 0.2400 0.2400 187,740 -0.02(-7.69%)
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.