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 )

4.300 -0.050 (-1.15%)
Streaming Delayed Price Updated: 1:50 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 (%)
Sep 29, 2023 1.580 1.590 1.520 1.580 672,186 +0.04(+2.60%)
Sep 28, 2023 1.550 1.570 1.500 1.540 849,028 +0.03(+1.99%)
Sep 27, 2023 1.540 1.610 1.500 1.510 1,076,239 -0.02(-1.31%)
Sep 26, 2023 1.460 1.590 1.450 1.530 725,521 +0.03(+2.00%)
Sep 25, 2023 1.510 1.490 1.480 1.500 611,643 -0.01(-0.66%)
Sep 22, 2023 1.490 1.530 1.480 1.510 362,908 +0.03(+2.03%)
Sep 21, 2023 1.480 1.560 1.440 1.480 1,328,962 +0.01(+0.68%)
Sep 20, 2023 1.460 1.520 1.430 1.470 729,445 +0.01(+0.68%)
Sep 19, 2023 1.400 1.460 1.370 1.460 854,639 +0.10(+7.35%)
Sep 18, 2023 1.370 1.400 1.350 1.360 405,106 -0.01(-0.73%)
Sep 15, 2023 1.390 1.390 1.330 1.370 347,925 +0.01(+0.74%)
Sep 14, 2023 1.360 1.395 1.350 1.360 499,871 +0.02(+1.49%)
Sep 13, 2023 1.400 1.400 1.310 1.340 847,256 -0.05(-3.60%)
Sep 12, 2023 1.360 1.425 1.335 1.390 832,914 +0.03(+2.21%)
Sep 11, 2023 1.420 1.430 1.330 1.360 765,120 -0.08(-5.56%)
Sep 08, 2023 1.460 1.480 1.400 1.440 655,486 +0.01(+0.70%)
Sep 07, 2023 1.510 1.510 1.300 1.430 2,539,147 +0.06(+4.38%)
Sep 06, 2023 1.410 1.430 1.360 1.370 426,887 -0.07(-4.86%)
Sep 05, 2023 1.520 1.555 1.420 1.440 1,220,604 -0.03(-2.04%)
Sep 01, 2023 1.390 1.510 1.370 1.470 1,451,856 +0.12(+8.89%)
Aug 31, 2023 1.370 1.380 1.330 1.350 408,382 +0.00(+0.00%)
Aug 30, 2023 1.350 1.420 1.340 1.350 567,118 +0.00(+0.00%)
Aug 29, 2023 1.300 1.370 1.280 1.350 410,027 +0.03(+2.27%)
Aug 28, 2023 1.300 1.330 1.290 1.320 388,707 +0.02(+1.54%)
Aug 25, 2023 1.280 1.330 1.270 1.300 267,034 +0.01(+0.78%)
Aug 24, 2023 1.330 1.340 1.280 1.290 327,110 -0.04(-3.01%)
Aug 23, 2023 1.260 1.340 1.230 1.330 458,857 +0.07(+5.56%)
Aug 22, 2023 1.310 1.325 1.220 1.260 590,801 -0.04(-3.08%)
Aug 21, 2023 1.380 1.388 1.260 1.300 1,801,510 -0.02(-1.52%)
Aug 18, 2023 1.180 1.330 1.180 1.320 1,660,524 +0.11(+9.09%)
Aug 17, 2023 1.370 1.390 1.180 1.210 2,720,478 -0.15(-11.03%)
Aug 16, 2023 1.430 1.430 1.338 1.360 1,026,585 -0.04(-2.86%)
Aug 15, 2023 1.500 1.516 1.360 1.400 1,448,195 -0.12(-7.89%)
Aug 14, 2023 1.660 1.720 1.460 1.520 2,359,391 -0.11(-6.75%)
Aug 11, 2023 1.900 1.900 1.530 1.630 6,747,697 -0.91(-35.70%)
Aug 10, 2023 3.230 3.280 2.530 2.535 1,920,731 -0.50(-16.61%)
Aug 09, 2023 3.090 3.170 3.000 3.040 635,277 -0.01(-0.33%)
Aug 08, 2023 2.850 3.145 2.810 3.050 941,800 +0.23(+8.16%)
Aug 07, 2023 2.840 2.870 2.751 2.820 364,920 -0.02(-0.70%)
Aug 04, 2023 2.820 2.950 2.820 2.840 566,930 +0.02(+0.71%)
Aug 03, 2023 2.810 2.870 2.740 2.820 191,253 +0.00(+0.00%)
Aug 02, 2023 2.870 2.870 2.780 2.820 211,824 -0.05(-1.74%)
Aug 01, 2023 2.780 2.885 2.740 2.870 316,242 +0.04(+1.41%)
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%)
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.