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

Imaginear Inc (CSE: IP )

0.0400 UNCHANGED
Official Closing Price Updated: 3:24 PM EDT, May 28, 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 (%)
May 31, 2018 0.3300 0.3600 0.3200 0.3500 307,750 +0.01(+4.48%)
May 30, 2018 0.3350 0.3400 0.2800 0.3350 105,100 +0.01(+3.08%)
May 29, 2018 0.3600 0.3600 0.3100 0.3250 90,658 +0.01(+1.56%)
May 25, 2018 0.3200 0.3200 0.3200 0 -0.04(-11.11%)
May 24, 2018 0.3650 0.3650 0.3600 0.3600 65,500 -0.02(-4.00%)
May 23, 2018 0.3500 0.3750 0.3400 0.3750 100,650 +0.02(+5.63%)
May 22, 2018 0.3850 0.3850 0.3500 0.3550 101,185 -0.01(-1.39%)
May 18, 2018 0.3600 0.3600 0.3600 0 -0.03(-6.49%)
May 17, 2018 0.4000 0.4000 0.3850 0.3850 59,985 -0.01(-2.53%)
May 16, 2018 0.4200 0.4200 0.3950 0.3950 147,510 -0.05(-11.24%)
May 15, 2018 0.4200 0.4450 0.4100 0.4450 138,450 +0.04(+11.25%)
May 14, 2018 0.4050 0.4200 0.3950 0.4000 91,200 +0.01(+1.27%)
May 11, 2018 0.3500 0.4100 0.3500 0.3950 785,450 +0.03(+6.76%)
May 10, 2018 0.3400 0.3700 0.3250 0.3700 504,630 +0.02(+5.71%)
May 09, 2018 0.3450 0.3500 0.3350 0.3500 68,599 +0.01(+2.94%)
May 08, 2018 0.3550 0.3550 0.3400 0.3400 47,800 -0.01(-4.23%)
May 07, 2018 0.3400 0.3550 0.3300 0.3550 269,175 +0.01(+2.90%)
May 04, 2018 0.3500 0.3600 0.3150 0.3450 151,000 -0.03(-8.00%)
May 03, 2018 0.3750 0.3750 0.3500 0.3750 87,450 -0.01(-1.32%)
May 02, 2018 0.3800 0.3900 0.3650 0.3800 44,051 +0.01(+1.33%)
May 01, 2018 0.4500 0.4550 0.3750 0.3750 80,100 -0.07(-15.73%)
Apr 30, 2018 0.3800 0.4500 0.3500 0.4450 476,700 +0.04(+11.25%)
Apr 27, 2018 0.3850 0.4300 0.3800 0.4000 126,048 -0.02(-4.76%)
Apr 26, 2018 0.4250 0.4500 0.4000 0.4200 204,560 +0.02(+5.00%)
Apr 25, 2018 0.4000 0.4000 0.4000 0.4000 11,807 +0.00(+0.00%)
Apr 24, 2018 0.3800 0.4050 0.3650 0.4000 79,475 +0.00(+0.00%)
Apr 23, 2018 0.4100 0.4350 0.4000 0.4000 20,304 -0.03(-6.98%)
Apr 20, 2018 0.4400 0.4400 0.4100 0.4300 61,775 +0.01(+2.38%)
Apr 19, 2018 0.4450 0.4700 0.4200 0.4200 68,500 -0.03(-6.67%)
Apr 18, 2018 0.4550 0.4600 0.4300 0.4500 108,400 -0.03(-6.25%)
Apr 17, 2018 0.4800 0.4800 0.4500 0.4800 49,896 +0.03(+6.67%)
Apr 16, 2018 0.4800 0.4800 0.4500 0.4500 21,000 +0.00(+0.00%)
Apr 13, 2018 0.4650 0.4800 0.4500 0.4500 120,459 -0.04(-9.09%)
Apr 12, 2018 0.4800 0.4950 0.4650 0.4950 34,100 +0.02(+3.13%)
Apr 11, 2018 0.4600 0.4900 0.4600 0.4800 28,200 +0.01(+2.13%)
Apr 10, 2018 0.5000 0.5000 0.4700 0.4700 10,950 +0.02(+4.44%)
Apr 09, 2018 0.4950 0.5000 0.4500 0.4500 66,561 -0.03(-6.25%)
Apr 06, 2018 0.5100 0.5100 0.4600 0.4800 95,600 -0.03(-5.88%)
Apr 05, 2018 0.5500 0.5500 0.5100 0.5100 82,157 -0.03(-5.56%)
Apr 04, 2018 0.5000 0.5700 0.5000 0.5400 260,250 +0.04(+8.00%)
Apr 03, 2018 0.4800 0.5000 0.4300 0.5000 212,837 -0.01(-1.96%)
Apr 02, 2018 0.5200 0.5200 0.4900 0.5100 50,103 -0.03(-5.56%)
Mar 29, 2018 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Mar 28, 2018 0.5600 0.5600 0.5100 0.5100 196,371 -0.05(-8.93%)
Mar 27, 2018 0.6000 0.6100 0.5600 0.5600 132,650 -0.04(-6.67%)
Mar 26, 2018 0.5900 0.6000 0.5800 0.6000 76,571 +0.03(+5.26%)
Mar 23, 2018 0.5700 0.5900 0.5700 0.5700 95,050 -0.02(-3.39%)
Mar 22, 2018 0.5900 0.5900 0.5600 0.5900 85,927 -0.02(-3.28%)
Mar 21, 2018 0.5600 0.6100 0.5100 0.6100 454,149 +0.02(+3.39%)
Mar 20, 2018 0.5800 0.5900 0.5500 0.5900 181,713 -0.02(-3.28%)
Mar 19, 2018 0.6400 0.6500 0.6000 0.6100 50,195 -0.04(-6.15%)
Mar 16, 2018 0.6600 0.6600 0.6000 0.6500 143,905 -0.01(-1.52%)
Mar 15, 2018 0.6700 0.6700 0.6600 0.6600 7,000 -0.01(-1.49%)
Mar 14, 2018 0.6700 0.6700 0.6500 0.6700 74,284 +0.00(+0.00%)
Mar 13, 2018 0.6800 0.6800 0.6300 0.6700 125,100 +0.00(+0.00%)
Mar 12, 2018 0.6800 0.6900 0.6700 0.6700 22,800 -0.04(-5.63%)
Mar 09, 2018 0.6600 0.7100 0.6600 0.7100 124,340 +0.05(+7.58%)
Mar 08, 2018 0.6700 0.6700 0.6300 0.6600 152,078 -0.03(-4.35%)
Mar 07, 2018 0.7000 0.7000 0.6500 0.6900 108,133 -0.01(-1.43%)
Mar 06, 2018 0.7200 0.7200 0.6900 0.7000 120,718 -0.02(-2.78%)
Mar 05, 2018 0.6900 0.7300 0.6900 0.7200 210,820 +0.02(+2.86%)
Mar 02, 2018 0.6900 0.7000 0.6500 0.7000 61,385 +0.01(+1.45%)
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.