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 )

4.410 +0.060 (+1.38%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 23, 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 (%)
Jan 31, 2023 3.900 3.998 3.810 3.901 274,458 -0.10(-2.55%)
Jan 30, 2023 4.125 4.127 3.982 4.003 187,645 -0.12(-2.91%)
Jan 27, 2023 4.144 4.207 4.065 4.123 190,483 -0.02(-0.58%)
Jan 26, 2023 4.200 4.275 4.050 4.147 252,949 +0.07(+1.73%)
Jan 25, 2023 4.170 4.199 4.032 4.077 215,059 -0.12(-2.93%)
Jan 24, 2023 4.290 4.498 4.182 4.200 258,841 -0.15(-3.45%)
Jan 23, 2023 4.245 4.647 4.233 4.350 481,312 +0.14(+3.39%)
Jan 20, 2023 4.095 4.229 3.982 4.207 322,052 +0.16(+3.93%)
Jan 19, 2023 4.200 4.162 3.900 4.048 302,181 -0.14(-3.26%)
Jan 18, 2023 4.508 4.540 4.164 4.185 381,077 -0.14(-3.13%)
Jan 17, 2023 4.098 4.439 4.050 4.320 478,891 +0.30(+7.46%)
Jan 13, 2023 4.062 4.199 3.945 4.020 328,898 +0.01(+0.37%)
Jan 12, 2023 4.050 4.205 3.829 4.005 385,500 +0.05(+1.37%)
Jan 11, 2023 3.963 4.048 3.870 3.951 253,749 -0.04(-0.98%)
Jan 10, 2023 4.164 4.200 3.795 3.990 241,696 +0.12(+3.10%)
Jan 09, 2023 3.736 4.050 3.705 3.870 446,692 +0.21(+5.74%)
Jan 06, 2023 3.690 3.690 3.489 3.660 263,900 +0.00(+0.00%)
Jan 05, 2023 3.630 3.716 3.570 3.660 275,078 +0.03(+0.78%)
Jan 04, 2023 3.669 3.672 3.485 3.631 264,404 +0.03(+0.87%)
Jan 03, 2023 3.675 3.750 3.525 3.600 214,436 -0.02(-0.46%)
Dec 30, 2022 3.630 3.750 3.547 3.616 307,689 -0.01(-0.37%)
Dec 29, 2022 3.675 3.675 3.458 3.630 463,346 -0.11(-2.89%)
Dec 28, 2022 3.900 4.050 3.474 3.738 325,315 -0.09(-2.24%)
Dec 27, 2022 4.050 4.122 3.750 3.824 305,854 -0.29(-7.11%)
Dec 23, 2022 4.162 4.350 4.020 4.116 168,551 -0.08(-1.86%)
Dec 22, 2022 4.200 4.350 4.050 4.194 188,771 -0.16(-3.59%)
Dec 21, 2022 4.200 4.500 4.185 4.350 160,261 +0.17(+4.05%)
Dec 20, 2022 4.354 4.354 4.085 4.181 121,952 -0.08(-1.90%)
Dec 19, 2022 4.433 4.452 4.068 4.261 213,168 -0.16(-3.63%)
Dec 16, 2022 4.500 4.980 4.200 4.422 240,123 +0.14(+3.22%)
Dec 15, 2022 4.500 4.500 4.284 4.284 176,331 -0.15(-3.42%)
Dec 14, 2022 4.566 4.601 4.350 4.436 165,148 -0.13(-2.76%)
Dec 13, 2022 4.800 4.950 4.524 4.561 176,725 -0.16(-3.37%)
Dec 12, 2022 4.897 4.941 4.652 4.721 133,040 -0.14(-2.90%)
Dec 09, 2022 4.800 4.934 4.770 4.862 109,310 +0.14(+2.86%)
Dec 08, 2022 5.142 5.142 4.500 4.726 180,273 -0.31(-6.08%)
Dec 07, 2022 4.893 5.248 4.875 5.032 215,940 +0.16(+3.23%)
Dec 06, 2022 5.100 5.130 4.824 4.875 159,454 -0.21(-4.07%)
Dec 05, 2022 5.400 5.403 4.800 5.082 228,022 -0.25(-4.62%)
Dec 02, 2022 5.250 5.365 5.118 5.328 134,728 +0.11(+2.13%)
Dec 01, 2022 5.400 5.520 5.217 5.217 209,432 -0.13(-2.39%)
Nov 30, 2022 5.149 5.685 4.966 5.345 470,046 +0.24(+4.76%)
Nov 29, 2022 5.250 5.370 5.100 5.101 185,433 -0.14(-2.61%)
Nov 28, 2022 5.379 5.400 5.175 5.238 225,996 -0.19(-3.56%)
Nov 25, 2022 5.564 5.564 5.295 5.431 96,497 +0.03(+0.53%)
Nov 23, 2022 5.276 5.517 5.175 5.403 153,824 +0.04(+0.78%)
Nov 22, 2022 5.400 5.623 5.250 5.361 219,123 +0.08(+1.45%)
Nov 21, 2022 5.475 5.580 5.115 5.285 466,238 -0.30(-5.42%)
Nov 18, 2022 5.566 5.730 5.475 5.588 194,407 -0.14(-2.49%)
Nov 17, 2022 6.150 6.150 5.466 5.730 446,383 -0.47(-7.62%)
Nov 16, 2022 6.318 6.318 6.130 6.202 157,243 -0.10(-1.55%)
Nov 15, 2022 6.201 6.570 6.000 6.300 387,134 +0.11(+1.82%)
Nov 14, 2022 6.450 6.453 6.188 6.188 303,427 -0.31(-4.73%)
Nov 11, 2022 6.375 6.675 6.375 6.495 259,081 +0.12(+1.88%)
Nov 10, 2022 6.247 6.489 6.077 6.375 223,425 +0.38(+6.25%)
Nov 09, 2022 6.399 6.432 5.885 6.000 457,494 -0.45(-7.00%)
Nov 08, 2022 6.600 7.224 6.363 6.452 666,657 -0.13(-2.01%)
Nov 07, 2022 6.225 6.660 6.030 6.583 631,512 +0.41(+6.71%)
Nov 04, 2022 6.450 6.540 6.075 6.170 332,466 -0.12(-1.98%)
Nov 03, 2022 6.194 6.446 6.075 6.294 289,301 +0.04(+0.67%)
Nov 02, 2022 5.926 6.582 5.850 6.252 552,331 +0.36(+6.06%)
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.