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 )

3.680 -0.080 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2023 2.700 2.700 2.505 2.640 1,153,566 -0.05(-1.86%)
Dec 28, 2023 2.790 2.880 2.690 2.690 484,365 -0.10(-3.58%)
Dec 27, 2023 2.900 2.900 2.705 2.790 618,905 -0.07(-2.45%)
Dec 26, 2023 2.850 2.930 2.720 2.860 989,338 +0.05(+1.78%)
Dec 22, 2023 2.620 2.910 2.560 2.810 1,706,336 +0.32(+12.85%)
Dec 21, 2023 2.470 2.560 2.410 2.490 956,266 +0.09(+3.75%)
Dec 20, 2023 2.230 2.560 2.215 2.400 1,301,029 +0.16(+7.14%)
Dec 19, 2023 2.370 2.380 2.165 2.240 769,059 -0.09(-3.86%)
Dec 18, 2023 2.260 2.470 2.180 2.330 1,690,484 +0.19(+8.88%)
Dec 15, 2023 2.170 2.200 2.070 2.140 481,167 +0.00(+0.00%)
Dec 14, 2023 2.140 2.230 2.101 2.140 923,708 -0.03(-1.38%)
Dec 13, 2023 2.050 2.220 1.970 2.170 1,065,439 +0.13(+6.37%)
Dec 12, 2023 1.920 2.100 1.880 2.040 1,410,325 +0.20(+10.87%)
Dec 11, 2023 1.810 1.860 1.780 1.840 561,520 +0.00(+0.00%)
Dec 08, 2023 1.790 1.880 1.780 1.840 473,420 +0.06(+3.37%)
Dec 07, 2023 1.760 1.820 1.730 1.780 384,766 +0.04(+2.30%)
Dec 06, 2023 1.770 1.800 1.710 1.740 504,863 -0.01(-0.57%)
Dec 05, 2023 1.720 1.800 1.715 1.750 224,885 +0.03(+1.74%)
Dec 04, 2023 1.730 1.790 1.710 1.720 496,252 +0.00(+0.00%)
Dec 01, 2023 1.670 1.750 1.640 1.720 496,688 +0.06(+3.61%)
Nov 30, 2023 1.680 1.730 1.640 1.660 537,482 +0.00(+0.00%)
Nov 29, 2023 1.600 1.680 1.600 1.660 353,754 +0.05(+3.11%)
Nov 28, 2023 1.630 1.660 1.580 1.610 298,020 -0.04(-2.42%)
Nov 27, 2023 1.620 1.670 1.587 1.650 446,926 +0.06(+3.77%)
Nov 24, 2023 1.590 1.667 1.568 1.590 289,013 +0.02(+1.27%)
Nov 22, 2023 1.490 1.590 1.440 1.570 341,196 +0.08(+5.37%)
Nov 21, 2023 1.540 1.540 1.440 1.490 607,176 -0.02(-1.32%)
Nov 20, 2023 1.570 1.610 1.500 1.510 572,872 -0.05(-3.21%)
Nov 17, 2023 1.570 1.590 1.550 1.560 183,896 -0.01(-0.64%)
Nov 16, 2023 1.540 1.620 1.520 1.570 569,444 +0.04(+2.61%)
Nov 15, 2023 1.630 1.680 1.500 1.530 1,003,920 -0.11(-6.71%)
Nov 14, 2023 1.650 1.675 1.610 1.640 339,852 +0.00(+0.00%)
Nov 13, 2023 1.660 1.720 1.640 1.640 327,569 -0.02(-1.20%)
Nov 10, 2023 1.620 1.700 1.600 1.660 485,728 +0.06(+3.75%)
Nov 09, 2023 1.620 1.680 1.590 1.600 291,576 -0.02(-1.23%)
Nov 08, 2023 1.580 1.650 1.562 1.620 329,729 +0.01(+0.62%)
Nov 07, 2023 1.610 1.650 1.490 1.610 478,612 -0.02(-1.23%)
Nov 06, 2023 1.740 1.740 1.590 1.630 1,483,862 -0.10(-5.78%)
Nov 03, 2023 1.700 1.760 1.700 1.730 417,923 +0.01(+0.58%)
Nov 02, 2023 1.680 1.750 1.680 1.720 360,188 +0.03(+1.78%)
Nov 01, 2023 1.670 1.700 1.650 1.690 211,299 +0.02(+1.20%)
Oct 31, 2023 1.610 1.700 1.610 1.670 667,907 +0.07(+4.37%)
Oct 30, 2023 1.600 1.630 1.550 1.600 602,204 +0.02(+1.27%)
Oct 27, 2023 1.630 1.660 1.570 1.580 351,219 -0.05(-3.07%)
Oct 26, 2023 1.590 1.640 1.550 1.630 441,795 +0.04(+2.52%)
Oct 25, 2023 1.600 1.700 1.460 1.590 1,369,283 -0.01(-0.63%)
Oct 24, 2023 1.620 1.630 1.540 1.600 648,874 -0.01(-0.62%)
Oct 23, 2023 1.720 1.749 1.540 1.610 877,570 -0.11(-6.40%)
Oct 20, 2023 1.600 1.770 1.600 1.720 812,181 +0.13(+8.18%)
Oct 19, 2023 1.840 1.840 1.570 1.590 1,655,507 -0.27(-14.52%)
Oct 18, 2023 1.890 1.940 1.810 1.860 997,328 -0.02(-1.06%)
Oct 17, 2023 1.950 1.950 1.860 1.880 832,055 -0.04(-2.08%)
Oct 16, 2023 1.900 1.950 1.830 1.920 901,840 +0.06(+3.23%)
Oct 13, 2023 1.810 1.860 1.780 1.860 966,864 +0.06(+3.33%)
Oct 12, 2023 1.790 1.830 1.720 1.800 869,329 -0.01(-0.55%)
Oct 11, 2023 1.810 1.860 1.775 1.810 1,125,722 -0.01(-0.55%)
Oct 10, 2023 1.850 1.870 1.730 1.820 1,450,417 -0.02(-1.09%)
Oct 09, 2023 1.680 1.850 1.660 1.840 2,509,078 +0.19(+11.52%)
Oct 06, 2023 1.670 1.695 1.620 1.650 558,874 -0.01(-0.60%)
Oct 05, 2023 1.600 1.690 1.580 1.660 546,648 +0.03(+1.84%)
Oct 04, 2023 1.650 1.650 1.550 1.630 730,072 -0.04(-2.40%)
Oct 03, 2023 1.640 1.670 1.590 1.670 441,383 +0.03(+1.83%)
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.