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 (%)
Jun 30, 2020 0.3200 0.3200 0.3200 0 +0.11(+48.84%)
Jun 29, 2020 0.1400 0.2200 0.1400 0.2150 9,556,193 +0.07(+53.57%)
Jun 26, 2020 0.1400 0.1500 0.1350 0.1400 5,344,646 +0.00(+0.00%)
Jun 25, 2020 0.1500 0.1700 0.1350 0.1400 6,618,907 -0.00(-3.45%)
Jun 24, 2020 0.1850 0.2400 0.1350 0.1450 17,481,936 -0.05(-23.68%)
Jun 23, 2020 0.1600 0.2000 0.1550 0.1900 8,968,739 +0.04(+22.58%)
Jun 22, 2020 0.1250 0.1700 0.1250 0.1550 12,682,482 +0.04(+34.78%)
Jun 19, 2020 0.0850 0.1250 0.0800 0.1150 7,976,753 +0.04(+43.75%)
Jun 18, 2020 0.0700 0.0850 0.0650 0.0800 2,908,398 +0.01(+23.08%)
Jun 17, 2020 0.0650 0.0700 0.0600 0.0650 416,025 +0.01(+8.33%)
Jun 16, 2020 0.0700 0.0700 0.0600 0.0600 532,629 -0.01(-20.00%)
Jun 15, 2020 0.0650 0.0750 0.0650 0.0750 2,532,814 +0.01(+15.38%)
Jun 12, 2020 0.0600 0.0650 0.0600 0.0650 971,679 +0.00(+0.00%)
Jun 11, 2020 0.0650 0.0650 0.0550 0.0650 1,765,491 -0.01(-7.14%)
Jun 10, 2020 0.0600 0.0700 0.0600 0.0700 1,250,895 +0.01(+7.69%)
Jun 09, 2020 0.0550 0.0650 0.0550 0.0650 743,085 +0.01(+8.33%)
Jun 08, 2020 0.0600 0.0600 0.0550 0.0600 1,371,750 +0.00(+0.00%)
Jun 05, 2020 0.0800 0.0800 0.0600 0.0600 2,859,341 -0.01(-20.00%)
Jun 04, 2020 0.0700 0.0800 0.0700 0.0750 4,487,594 +0.01(+15.38%)
Jun 03, 2020 0.0600 0.0650 0.0600 0.0650 253,991 +0.00(+0.00%)
Jun 02, 2020 0.0600 0.0650 0.0600 0.0650 331,604 +0.01(+8.33%)
Jun 01, 2020 0.0600 0.0650 0.0550 0.0600 550,774 -0.01(-7.69%)
May 29, 2020 0.0600 0.0650 0.0600 0.0650 419,700 +0.00(+0.00%)
May 28, 2020 0.0650 0.0650 0.0600 0.0650 820,061 +0.01(+8.33%)
May 27, 2020 0.0650 0.0650 0.0600 0.0600 448,139 -0.01(-7.69%)
May 26, 2020 0.0650 0.0650 0.0600 0.0650 750,000 +0.00(+0.00%)
May 25, 2020 0.0700 0.0700 0.0600 0.0650 697,390 -0.01(-7.14%)
May 22, 2020 0.0650 0.0700 0.0600 0.0700 563,806 +0.01(+7.69%)
May 21, 2020 0.0650 0.0700 0.0600 0.0650 1,212,077 -0.01(-7.14%)
May 20, 2020 0.0750 0.0750 0.0650 0.0700 2,369,651 -0.00(-6.67%)
May 19, 2020 0.0700 0.0750 0.0700 0.0750 1,526,914 +0.01(+15.38%)
May 15, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 14, 2020 0.0750 0.0750 0.0650 0.0700 1,974,314 +0.00(+0.00%)
May 13, 2020 0.0700 0.0950 0.0700 0.0700 12,801,820 +0.01(+7.69%)
May 12, 2020 0.0450 0.0750 0.0450 0.0650 9,379,528 +0.01(+30.00%)
May 11, 2020 0.0450 0.0500 0.0450 0.0500 883,200 +0.01(+11.11%)
May 08, 2020 0.0400 0.0450 0.0400 0.0450 614,944 +0.00(+0.00%)
May 07, 2020 0.0450 0.0450 0.0400 0.0450 722,089 +0.00(+0.00%)
May 06, 2020 0.0350 0.0450 0.0350 0.0450 1,094,870 +0.01(+28.57%)
May 05, 2020 0.0300 0.0350 0.0300 0.0350 1,421,799 +0.01(+16.67%)
May 04, 2020 0.0300 0.0350 0.0300 0.0300 295,000 -0.01(-14.29%)
May 01, 2020 0.0300 0.0350 0.0250 0.0350 264,997 +0.01(+16.67%)
Apr 30, 2020 0.0350 0.0400 0.0300 0.0300 1,553,160 -0.01(-14.29%)
Apr 29, 2020 0.0350 0.0450 0.0350 0.0350 3,764,516 +0.01(+16.67%)
Apr 28, 2020 0.0300 0.0300 0.0250 0.0300 644,499 +0.00(+0.00%)
Apr 27, 2020 0.0250 0.0300 0.0250 0.0300 572,510 +0.00(+20.00%)
Apr 24, 2020 0.0250 0.0250 0.0200 0.0250 866,000 +0.00(+0.00%)
Apr 23, 2020 0.0250 0.0250 0.0200 0.0250 685,850 +0.01(+25.00%)
Apr 22, 2020 0.0250 0.0250 0.0200 0.0200 1,217,241 -0.01(-20.00%)
Apr 21, 2020 0.0250 0.0300 0.0250 0.0250 825,306 -0.00(-16.67%)
Apr 20, 2020 0.0300 0.0300 0.0250 0.0300 147,126 +0.00(+20.00%)
Apr 17, 2020 0.0300 0.0300 0.0250 0.0250 188,300 +0.00(+0.00%)
Apr 16, 2020 0.0250 0.0250 0.0250 0.0250 110,000 -0.00(-16.67%)
Apr 15, 2020 0.0300 0.0300 0.0300 0.0300 71,150 +0.00(+0.00%)
Apr 14, 2020 0.0250 0.0300 0.0250 0.0300 536,454 +0.00(+20.00%)
Apr 13, 2020 0.0250 0.0250 0.0200 0.0250 48,000 +0.00(+0.00%)
Apr 09, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 08, 2020 0.0250 0.0250 0.0200 0.0250 192,400 -0.00(-16.67%)
Apr 07, 2020 0.0250 0.0300 0.0250 0.0300 101,000 +0.00(+20.00%)
Apr 06, 2020 0.0300 0.0300 0.0250 0.0250 42,000 +0.00(+0.00%)
Apr 03, 2020 0.0250 0.0250 0.0250 0.0250 209,500 +0.00(+0.00%)
Apr 02, 2020 0.0200 0.0300 0.0200 0.0250 99,692 -0.00(-16.67%)
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.