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 )

3.700 +0.010 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 2.470 2.690 2.360 2.650 768,528 +0.13(+5.10%)
Apr 27, 2023 2.438 2.666 2.438 2.522 408,965 +0.01(+0.24%)
Apr 26, 2023 2.550 2.787 2.325 2.515 1,150,843 -0.47(-15.73%)
Apr 25, 2023 2.917 3.000 2.880 2.985 259,238 -0.01(-0.25%)
Apr 24, 2023 3.084 3.084 2.883 2.993 150,629 +0.00(+0.05%)
Apr 21, 2023 2.931 2.998 2.873 2.991 169,956 +0.06(+1.99%)
Apr 20, 2023 2.928 2.985 2.888 2.933 167,708 +0.00(+0.15%)
Apr 19, 2023 2.995 3.030 2.895 2.928 253,009 -0.13(-4.17%)
Apr 18, 2023 2.850 3.081 2.850 3.055 315,714 +0.15(+5.05%)
Apr 17, 2023 2.993 2.993 2.850 2.909 336,913 +0.01(+0.36%)
Apr 14, 2023 3.256 3.294 2.849 2.898 1,001,321 -0.37(-11.38%)
Apr 13, 2023 3.483 3.600 3.000 3.270 673,802 -0.09(-2.77%)
Apr 12, 2023 3.255 3.435 3.150 3.363 535,920 +0.13(+3.99%)
Apr 11, 2023 3.180 3.420 3.177 3.234 630,155 +0.08(+2.42%)
Apr 10, 2023 3.222 3.225 3.024 3.158 252,662 -0.01(-0.24%)
Apr 06, 2023 2.897 3.285 2.850 3.165 637,019 +0.23(+7.65%)
Apr 05, 2023 2.961 3.076 2.866 2.940 379,516 -0.08(-2.68%)
Apr 04, 2023 3.057 3.143 2.888 3.021 855,473 -0.08(-2.47%)
Apr 03, 2023 3.399 3.599 3.045 3.098 3,462,633 +0.19(+6.66%)
Mar 31, 2023 2.850 2.913 2.715 2.904 439,680 +0.15(+5.45%)
Mar 30, 2023 2.865 2.888 2.730 2.754 504,705 -0.15(-5.17%)
Mar 29, 2023 3.000 3.057 2.812 2.904 615,970 -0.02(-0.77%)
Mar 28, 2023 3.090 3.399 2.795 2.926 1,327,284 -0.27(-8.36%)
Mar 27, 2023 2.833 3.623 2.580 3.193 3,963,447 +0.64(+25.24%)
Mar 24, 2023 2.470 2.562 2.400 2.550 162,065 +0.08(+3.16%)
Mar 23, 2023 2.646 2.699 2.445 2.472 215,230 -0.18(-6.63%)
Mar 22, 2023 2.610 2.816 2.561 2.647 356,803 +0.10(+3.82%)
Mar 21, 2023 2.408 2.616 2.408 2.550 209,509 +0.15(+6.38%)
Mar 20, 2023 2.267 2.400 2.256 2.397 219,623 -0.00(-0.13%)
Mar 17, 2023 2.433 2.623 2.364 2.400 273,344 -0.02(-0.81%)
Mar 16, 2023 2.346 2.439 2.265 2.420 289,903 +0.03(+1.26%)
Mar 15, 2023 2.462 2.491 2.325 2.389 508,421 -0.15(-5.74%)
Mar 14, 2023 2.760 3.006 2.433 2.535 1,403,644 +0.04(+1.50%)
Mar 13, 2023 2.477 2.550 2.325 2.498 679,398 -0.05(-2.06%)
Mar 10, 2023 2.639 2.644 2.370 2.550 581,701 -0.09(-3.52%)
Mar 09, 2023 2.823 2.845 2.632 2.643 274,552 -0.11(-4.03%)
Mar 08, 2023 2.849 2.888 2.706 2.754 533,330 -0.07(-2.39%)
Mar 07, 2023 2.877 2.924 2.760 2.821 311,965 -0.04(-1.26%)
Mar 06, 2023 3.000 3.150 2.850 2.857 416,652 -0.14(-4.75%)
Mar 03, 2023 2.940 3.120 2.888 3.000 544,577 +0.06(+1.99%)
Mar 02, 2023 2.942 2.983 2.850 2.942 457,410 -0.04(-1.26%)
Mar 01, 2023 3.000 3.014 2.940 2.979 341,956 -0.01(-0.25%)
Feb 28, 2023 3.000 3.053 2.942 2.986 331,310 -0.01(-0.45%)
Feb 27, 2023 3.127 3.234 2.925 3.000 512,818 -0.09(-2.77%)
Feb 24, 2023 3.193 3.208 3.048 3.086 413,134 -0.06(-1.91%)
Feb 23, 2023 3.289 3.300 3.050 3.146 459,243 -0.09(-2.92%)
Feb 22, 2023 3.252 3.600 3.188 3.240 459,650 -0.07(-2.09%)
Feb 21, 2023 3.600 3.659 3.151 3.309 944,341 -0.31(-8.65%)
Feb 17, 2023 3.750 3.793 3.600 3.623 761,188 -0.16(-4.17%)
Feb 16, 2023 4.034 4.050 3.750 3.780 1,063,936 -0.33(-8.03%)
Feb 15, 2023 5.713 5.713 3.582 4.110 2,579,274 -1.22(-22.88%)
Feb 14, 2023 4.824 5.617 4.800 5.330 1,081,910 -0.03(-0.62%)
Feb 13, 2023 3.870 5.362 3.870 5.362 1,875,673 +1.44(+36.76%)
Feb 10, 2023 3.855 3.960 3.607 3.921 417,861 +0.19(+5.19%)
Feb 09, 2023 4.050 4.147 3.720 3.728 250,345 -0.35(-8.64%)
Feb 08, 2023 3.688 4.274 3.678 4.080 803,782 +0.41(+11.02%)
Feb 07, 2023 3.699 3.824 3.603 3.675 282,333 -0.08(-2.00%)
Feb 06, 2023 3.833 3.900 3.712 3.750 357,539 +0.04(+1.17%)
Feb 03, 2023 3.788 3.869 3.697 3.707 296,042 -0.07(-1.98%)
Feb 02, 2023 3.885 3.896 3.552 3.781 464,839 -0.08(-1.94%)
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.