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 )

4.408 +0.058 (+1.33%)
Streaming Delayed Price Updated: 12:05 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 (%)
Jul 31, 2023 2.730 2.890 2.690 2.830 540,892 +0.13(+4.81%)
Jul 28, 2023 2.670 2.700 2.591 2.700 355,253 +0.05(+1.89%)
Jul 27, 2023 2.740 2.780 2.640 2.650 362,406 -0.06(-2.21%)
Jul 26, 2023 2.650 2.743 2.650 2.710 211,242 +0.00(+0.00%)
Jul 25, 2023 2.680 2.770 2.670 2.710 534,972 -0.01(-0.37%)
Jul 24, 2023 2.710 2.750 2.640 2.720 430,552 +0.00(+0.00%)
Jul 21, 2023 2.750 2.760 2.690 2.720 264,856 +0.01(+0.37%)
Jul 20, 2023 2.740 2.870 2.690 2.710 544,526 -0.01(-0.37%)
Jul 19, 2023 2.640 2.810 2.630 2.720 680,623 +0.07(+2.45%)
Jul 18, 2023 2.780 2.800 2.610 2.655 533,211 -0.07(-2.39%)
Jul 17, 2023 2.900 2.970 2.665 2.720 1,031,579 -0.25(-8.42%)
Jul 14, 2023 3.060 3.080 2.870 2.970 421,765 -0.09(-2.94%)
Jul 13, 2023 3.070 3.170 3.010 3.060 439,443 +0.01(+0.33%)
Jul 12, 2023 3.150 3.150 2.970 3.050 397,842 -0.04(-1.29%)
Jul 11, 2023 2.970 3.140 2.880 3.090 667,797 +0.15(+5.10%)
Jul 10, 2023 2.970 3.060 2.910 2.940 469,671 +0.07(+2.44%)
Jul 07, 2023 3.080 3.300 2.680 2.870 1,571,545 -0.19(-6.21%)
Jul 06, 2023 3.220 3.240 3.000 3.060 352,066 -0.23(-6.99%)
Jul 05, 2023 3.240 3.368 3.210 3.290 271,664 -0.01(-0.30%)
Jul 03, 2023 3.140 3.350 3.130 3.300 236,749 +0.22(+7.14%)
Jun 30, 2023 2.940 3.170 2.900 3.080 454,063 +0.18(+6.21%)
Jun 29, 2023 3.100 3.150 2.880 2.900 586,606 -0.26(-8.23%)
Jun 28, 2023 3.120 3.190 2.984 3.160 542,364 +0.03(+0.96%)
Jun 27, 2023 3.210 3.260 2.940 3.130 657,495 -0.08(-2.49%)
Jun 26, 2023 3.350 3.350 3.100 3.210 408,291 -0.10(-3.17%)
Jun 23, 2023 3.800 3.826 3.271 3.315 1,083,150 -0.54(-13.90%)
Jun 22, 2023 3.780 3.900 3.604 3.850 506,540 -0.50(-11.49%)
Jun 21, 2023 4.200 4.440 4.140 4.350 415,846 +0.03(+0.69%)
Jun 20, 2023 4.230 4.340 4.050 4.320 351,853 +0.00(+0.00%)
Jun 16, 2023 4.290 4.525 4.160 4.320 748,862 +0.08(+1.89%)
Jun 15, 2023 3.950 4.260 3.930 4.240 466,576 +0.26(+6.53%)
Jun 14, 2023 4.410 4.430 3.820 3.980 725,605 -0.40(-9.13%)
Jun 13, 2023 4.400 4.500 4.320 4.380 480,480 +0.11(+2.58%)
Jun 12, 2023 4.010 4.290 3.860 4.270 558,094 +0.21(+5.17%)
Jun 09, 2023 3.880 4.100 3.880 4.060 432,718 +0.10(+2.53%)
Jun 08, 2023 3.960 4.059 3.830 3.960 414,915 -0.04(-1.00%)
Jun 07, 2023 3.840 4.080 3.790 4.000 825,494 +0.16(+4.17%)
Jun 06, 2023 3.500 3.840 3.460 3.840 355,002 +0.26(+7.26%)
Jun 05, 2023 3.760 3.940 3.520 3.580 606,395 -0.12(-3.24%)
Jun 02, 2023 3.480 3.790 3.462 3.700 442,134 +0.24(+6.94%)
Jun 01, 2023 3.330 3.560 3.320 3.460 275,518 +0.11(+3.28%)
May 31, 2023 3.310 3.430 3.250 3.350 316,253 -0.04(-1.18%)
May 30, 2023 3.500 3.550 3.330 3.390 365,924 -0.11(-3.14%)
May 26, 2023 3.500 3.550 3.432 3.500 281,406 +0.05(+1.45%)
May 25, 2023 3.650 3.680 3.320 3.450 502,345 -0.24(-6.50%)
May 24, 2023 3.740 3.775 3.570 3.690 353,973 -0.04(-1.07%)
May 23, 2023 3.860 3.910 3.660 3.730 414,657 -0.12(-3.12%)
May 22, 2023 3.470 3.960 3.460 3.850 920,292 +0.39(+11.27%)
May 19, 2023 3.540 3.650 3.390 3.460 565,039 -0.07(-1.98%)
May 18, 2023 3.700 3.739 3.500 3.530 721,061 -0.17(-4.59%)
May 17, 2023 3.900 3.950 3.620 3.700 1,073,624 -0.12(-3.14%)
May 16, 2023 3.470 3.850 3.380 3.820 1,394,516 +0.34(+9.77%)
May 15, 2023 3.390 3.520 3.270 3.480 587,858 +0.06(+1.75%)
May 12, 2023 3.160 3.520 3.150 3.420 686,008 +0.27(+8.57%)
May 11, 2023 3.490 3.590 3.150 3.150 1,281,851 -0.32(-9.22%)
May 10, 2023 3.010 3.570 2.990 3.470 2,195,269 +0.48(+16.05%)
May 09, 2023 3.030 3.120 2.800 2.990 1,220,675 -0.13(-4.17%)
May 08, 2023 3.010 3.380 2.830 3.120 10,613,603 +0.72(+30.00%)
May 05, 2023 2.160 2.500 2.160 2.400 837,752 +0.26(+12.15%)
May 04, 2023 2.200 2.260 2.080 2.140 564,773 -0.01(-0.47%)
May 03, 2023 2.210 2.300 2.150 2.150 422,327 -0.08(-3.59%)
May 02, 2023 2.450 2.469 2.210 2.230 827,893 -0.33(-12.89%)
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.