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

Imaginear Inc (CSE: IP )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 15, 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, 2017 0.2550 0.2600 0.2400 0.2450 188,700 -0.02(-5.77%)
May 30, 2017 0.2600 0.2600 0.2400 0.2600 299,590 +0.00(+0.00%)
May 29, 2017 0.2450 0.2650 0.2450 0.2600 161,200 +0.02(+6.12%)
May 26, 2017 0.2450 0.2550 0.2400 0.2450 362,700 +0.01(+2.08%)
May 25, 2017 0.2500 0.2600 0.2400 0.2400 105,000 -0.01(-4.00%)
May 24, 2017 0.2800 0.2800 0.2500 0.2500 472,730 -0.03(-10.71%)
May 23, 2017 0.2800 0.2950 0.2650 0.2800 263,000 -0.00(-1.75%)
May 19, 2017 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 18, 2017 0.2500 0.2850 0.2400 0.2850 1,330,892 +0.03(+11.76%)
May 17, 2017 0.2750 0.2750 0.2550 0.2550 530,627 -0.03(-8.93%)
May 16, 2017 0.3000 0.3000 0.2700 0.2800 420,529 -0.01(-5.08%)
May 15, 2017 0.2950 0.2950 0.2850 0.2950 77,050 +0.01(+3.51%)
May 12, 2017 0.2950 0.3000 0.2800 0.2850 248,787 -0.02(-5.00%)
May 11, 2017 0.2700 0.3000 0.2700 0.3000 834,255 +0.03(+11.11%)
May 10, 2017 0.2650 0.2700 0.2550 0.2700 173,623 +0.00(+0.00%)
May 09, 2017 0.2750 0.2800 0.2600 0.2700 88,050 -0.01(-3.57%)
May 08, 2017 0.2500 0.2800 0.2400 0.2800 231,799 +0.03(+12.00%)
May 05, 2017 0.2500 0.2600 0.2400 0.2500 212,020 -0.01(-1.96%)
May 04, 2017 0.2550 0.2600 0.2400 0.2550 232,900 +0.00(+0.00%)
May 03, 2017 0.2600 0.2800 0.2500 0.2550 326,196 -0.02(-7.27%)
May 02, 2017 0.2700 0.2800 0.2650 0.2750 170,316 +0.01(+1.85%)
May 01, 2017 0.2750 0.2800 0.2600 0.2700 224,650 +0.01(+1.89%)
Apr 28, 2017 0.2550 0.2650 0.2400 0.2650 199,400 +0.01(+1.92%)
Apr 27, 2017 0.2300 0.2600 0.2300 0.2600 486,746 +0.01(+4.00%)
Apr 26, 2017 0.2550 0.2550 0.2200 0.2500 529,846 -0.01(-3.85%)
Apr 25, 2017 0.2600 0.2650 0.2200 0.2600 726,000 -0.01(-3.70%)
Apr 24, 2017 0.2750 0.2850 0.2600 0.2700 368,268 +0.00(+0.00%)
Apr 21, 2017 0.2700 0.2700 0.2600 0.2700 185,690 +0.00(+0.00%)
Apr 20, 2017 0.2700 0.2900 0.2700 0.2700 321,497 -0.01(-5.26%)
Apr 19, 2017 0.2800 0.2900 0.2500 0.2850 810,919 +0.01(+3.64%)
Apr 18, 2017 0.3000 0.3050 0.2750 0.2750 196,850 -0.03(-11.29%)
Apr 17, 2017 0.3100 0.3100 0.2750 0.3100 219,231 +0.00(+0.00%)
Apr 13, 2017 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Apr 12, 2017 0.2950 0.3150 0.2900 0.3150 306,180 +0.01(+1.61%)
Apr 11, 2017 0.2850 0.3150 0.2800 0.3100 638,851 +0.02(+5.08%)
Apr 10, 2017 0.3050 0.3350 0.2900 0.2950 437,140 -0.05(-13.24%)
Apr 07, 2017 0.3100 0.3400 0.2800 0.3400 1,252,222 +0.04(+13.33%)
Apr 06, 2017 0.3350 0.3400 0.2800 0.3000 949,337 -0.03(-9.09%)
Apr 05, 2017 0.3350 0.3400 0.3000 0.3300 1,049,173 +0.02(+4.76%)
Apr 04, 2017 0.3700 0.3800 0.3150 0.3150 3,142,418 -0.03(-10.00%)
Apr 03, 2017 0.2700 0.3600 0.2500 0.3500 3,839,233 +0.09(+37.25%)
Mar 31, 2017 0.2800 0.2800 0.2450 0.2550 1,874,300 +0.01(+2.00%)
Mar 30, 2017 0.3000 0.3100 0.2500 0.2500 1,732,245 -0.05(-16.67%)
Mar 29, 2017 0.2500 0.3050 0.2250 0.3000 4,751,775 +0.06(+25.00%)
Mar 28, 2017 0.2400 0.2800 0.2300 0.2400 3,975,684 -0.01(-4.00%)
Mar 27, 2017 0.2500 0.3100 0.2350 0.2500 3,402,505 -0.02(-5.66%)
Mar 24, 2017 0.3000 0.3400 0.2500 0.2650 4,394,650 -0.03(-11.67%)
Mar 23, 2017 0.3500 0.3500 0.2950 0.3000 1,686,276 -0.03(-9.09%)
Mar 22, 2017 0.3000 0.3600 0.2950 0.3300 3,552,993 -0.03(-8.33%)
Mar 21, 2017 0.4300 0.4350 0.3400 0.3600 6,119,350 -0.14(-27.27%)
Mar 20, 2017 0.5500 0.6000 0.4650 0.4950 4,651,852 -0.01(-1.00%)
Mar 17, 2017 0.4250 0.5300 0.4250 0.5000 4,591,473 +0.05(+12.36%)
Mar 16, 2017 0.5500 0.5600 0.4200 0.4450 5,613,197 -0.11(-19.09%)
Mar 15, 2017 0.5000 0.6200 0.4900 0.5500 5,078,370 +0.03(+5.77%)
Mar 14, 2017 0.4300 0.5200 0.4050 0.5200 6,244,553 +0.11(+26.83%)
Mar 13, 2017 0.3150 0.4400 0.2750 0.4100 5,518,580 +0.11(+38.98%)
Mar 10, 2017 0.3500 0.3500 0.2900 0.2950 6,325,557 -0.05(-14.49%)
Mar 09, 2017 0.2800 0.3800 0.2750 0.3450 10,836,782 +0.11(+50.00%)
Mar 08, 2017 0.2150 0.2400 0.1700 0.2300 2,434,843 +0.02(+9.52%)
Mar 07, 2017 0.2350 0.2600 0.2000 0.2100 2,951,716 -0.01(-4.55%)
Mar 06, 2017 0.1500 0.2700 0.1500 0.2200 10,679,255 +0.09(+69.23%)
Mar 03, 2017 0.1350 0.1700 0.1150 0.1300 4,399,826 +0.00(+0.00%)
Mar 02, 2017 0.0800 0.1400 0.0800 0.1300 4,605,375 +0.06(+73.33%)
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.