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

Imperial Petroleum Inc. - Common Shares (NQ: IMPP )

4.010 +0.080 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 5.850 6.285 5.881 6.091 281,594 +0.01(+0.12%)
Oct 28, 2022 6.045 6.375 6.016 6.084 251,601 -0.14(-2.17%)
Oct 27, 2022 6.150 6.675 6.150 6.219 469,096 +0.02(+0.24%)
Oct 26, 2022 5.832 6.504 5.832 6.204 635,528 -0.04(-0.58%)
Oct 25, 2022 6.503 6.750 6.170 6.240 781,676 -0.48(-7.14%)
Oct 24, 2022 6.963 7.332 6.022 6.720 2,241,250 +0.17(+2.52%)
Oct 21, 2022 5.850 6.600 5.715 6.555 1,208,024 +0.88(+15.55%)
Oct 20, 2022 5.535 5.788 5.412 5.673 248,025 +0.22(+4.02%)
Oct 19, 2022 5.550 5.634 5.265 5.454 274,334 -0.20(-3.48%)
Oct 18, 2022 5.691 5.730 5.535 5.651 164,247 +0.01(+0.16%)
Oct 17, 2022 5.550 5.775 5.493 5.641 176,904 -0.04(-0.66%)
Oct 14, 2022 5.559 5.700 5.402 5.679 169,502 -0.01(-0.11%)
Oct 13, 2022 5.100 5.838 4.990 5.685 360,472 +0.26(+4.81%)
Oct 12, 2022 5.370 5.550 5.250 5.424 231,528 -0.13(-2.27%)
Oct 11, 2022 5.685 5.685 5.304 5.550 311,506 -0.24(-4.15%)
Oct 10, 2022 6.012 6.300 5.627 5.790 344,046 -0.33(-5.32%)
Oct 07, 2022 5.775 6.300 5.775 6.115 727,016 +0.19(+3.22%)
Oct 06, 2022 6.150 6.232 5.424 5.925 498,204 -0.13(-2.23%)
Oct 05, 2022 6.314 6.690 5.718 6.060 1,387,274 +0.17(+2.80%)
Oct 04, 2022 5.361 6.569 5.250 5.895 1,725,289 +0.77(+14.98%)
Oct 03, 2022 5.025 5.324 4.984 5.127 557,982 +0.25(+5.17%)
Sep 30, 2022 4.673 4.907 4.588 4.875 171,865 +0.19(+4.07%)
Sep 29, 2022 4.650 4.769 4.508 4.684 285,638 -0.09(-1.79%)
Sep 28, 2022 4.500 4.800 4.500 4.770 246,352 +0.22(+4.88%)
Sep 27, 2022 4.595 4.725 4.481 4.548 271,285 +0.07(+1.61%)
Sep 26, 2022 3.900 4.500 3.900 4.476 393,558 +0.47(+11.72%)
Sep 23, 2022 4.117 4.117 3.900 4.006 464,804 -0.33(-7.64%)
Sep 22, 2022 4.689 4.701 4.292 4.338 585,234 -0.34(-7.31%)
Sep 21, 2022 4.950 5.051 4.650 4.680 479,211 -0.30(-6.08%)
Sep 20, 2022 5.062 5.085 4.803 4.983 379,672 -0.12(-2.44%)
Sep 19, 2022 5.210 5.252 5.101 5.107 335,067 -0.17(-3.24%)
Sep 16, 2022 5.400 5.400 5.265 5.279 286,274 -0.10(-1.92%)
Sep 15, 2022 5.550 5.550 5.296 5.382 445,572 -0.11(-1.97%)
Sep 14, 2022 5.505 5.670 5.441 5.490 502,778 +0.05(+0.91%)
Sep 13, 2022 5.475 5.667 5.399 5.441 337,180 -0.11(-1.97%)
Sep 12, 2022 5.519 5.694 5.475 5.550 334,913 +0.13(+2.41%)
Sep 09, 2022 5.550 5.550 5.410 5.420 389,422 +0.02(+0.33%)
Sep 08, 2022 5.296 5.520 5.296 5.402 381,195 -0.01(-0.22%)
Sep 07, 2022 5.372 5.548 5.287 5.413 424,787 -0.09(-1.66%)
Sep 06, 2022 5.668 5.668 5.400 5.505 392,712 -0.09(-1.66%)
Sep 02, 2022 5.400 5.745 5.262 5.598 622,154 +0.31(+5.81%)
Sep 01, 2022 5.482 5.511 5.217 5.290 552,370 -0.22(-4.03%)
Aug 31, 2022 5.601 5.734 5.481 5.513 643,105 -0.07(-1.29%)
Aug 30, 2022 5.880 5.880 5.550 5.585 715,629 -0.40(-6.72%)
Aug 29, 2022 5.840 6.132 5.760 5.987 1,004,016 +0.15(+2.60%)
Aug 26, 2022 5.700 5.965 5.625 5.835 839,815 -0.08(-1.29%)
Aug 25, 2022 6.150 6.223 5.872 5.912 776,514 -0.34(-5.40%)
Aug 24, 2022 6.300 6.600 5.808 6.249 1,988,864 +0.25(+4.15%)
Aug 23, 2022 5.640 6.405 5.625 6.000 3,224,200 +0.57(+10.47%)
Aug 22, 2022 5.482 5.775 5.287 5.431 939,831 -0.18(-3.26%)
Aug 19, 2022 5.766 5.848 5.520 5.614 1,014,922 -0.38(-6.40%)
Aug 18, 2022 5.400 6.396 5.400 5.998 3,445,285 +0.56(+10.32%)
Aug 17, 2022 5.258 5.619 5.130 5.438 1,088,984 +0.13(+2.55%)
Aug 16, 2022 5.423 5.468 5.250 5.303 648,779 -0.18(-3.34%)
Aug 15, 2022 5.468 5.550 5.400 5.486 453,121 -0.05(-0.84%)
Aug 12, 2022 5.579 5.658 5.400 5.532 721,947 -0.13(-2.25%)
Aug 11, 2022 5.574 5.805 5.554 5.660 884,887 +0.11(+1.89%)
Aug 10, 2022 5.514 5.595 5.431 5.554 515,691 +0.09(+1.73%)
Aug 09, 2022 5.730 5.731 5.400 5.460 849,569 -0.30(-5.26%)
Aug 08, 2022 5.846 5.995 5.700 5.763 580,901 +0.04(+0.63%)
Aug 05, 2022 5.707 5.817 5.625 5.727 800,124 -0.08(-1.34%)
Aug 04, 2022 5.880 5.963 5.775 5.805 925,928 -0.08(-1.38%)
Aug 03, 2022 5.902 6.045 5.850 5.886 877,473 +0.02(+0.36%)
Aug 02, 2022 5.955 6.000 5.814 5.865 1,185,380 -0.14(-2.30%)
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.