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

Imaginear Inc (CSE: IP )

0.0450 UNCHANGED
Official Closing Price Updated: 2:55 PM EDT, May 21, 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 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%)
Apr 01, 2020 0.0250 0.0300 0.0250 0.0300 124,589 +0.00(+20.00%)
Mar 31, 2020 0.0250 0.0250 0.0200 0.0250 11,112 +0.00(+0.00%)
Mar 30, 2020 0.0300 0.0300 0.0200 0.0250 104,400 +0.00(+0.00%)
Mar 27, 2020 0.0250 0.0300 0.0250 0.0250 416,995 +0.00(+0.00%)
Mar 26, 2020 0.0250 0.0300 0.0200 0.0250 895,720 +0.00(+0.00%)
Mar 25, 2020 0.0250 0.0250 0.0200 0.0250 300,500 +0.00(+0.00%)
Mar 24, 2020 0.0200 0.0250 0.0200 0.0250 601,200 +0.01(+25.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0.0200 119,000 +0.00(+0.00%)
Mar 20, 2020 0.0200 0.0250 0.0200 0.0200 1,006,274 +0.00(+0.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0.0200 324,500 +0.01(+33.33%)
Mar 18, 2020 0.0200 0.0200 0.0150 0.0150 775,831 -0.01(-25.00%)
Mar 17, 2020 0.0200 0.0200 0.0150 0.0200 368,251 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0250 0.0200 0.0200 1,662,900 -0.01(-20.00%)
Mar 13, 2020 0.0250 0.0250 0.0250 0.0250 324,612 +0.00(+0.00%)
Mar 12, 2020 0.0300 0.0300 0.0200 0.0250 1,091,050 -0.00(-16.67%)
Mar 11, 2020 0.0300 0.0300 0.0250 0.0300 686,166 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0350 0.0300 0.0300 631,664 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0400 0.0300 0.0300 954,891 -0.01(-25.00%)
Mar 06, 2020 0.0450 0.0450 0.0400 0.0400 1,026,500 -0.00(-11.11%)
Mar 05, 2020 0.0450 0.0450 0.0400 0.0450 196,000 +0.00(+12.50%)
Mar 04, 2020 0.0500 0.0500 0.0400 0.0400 304,271 -0.01(-20.00%)
Mar 03, 2020 0.0550 0.0550 0.0450 0.0500 865,473 -0.00(-9.09%)
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.