Imperial Petroleum Inc. - Common Shares (NQ: IMPP )

3.670 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.493 9.600 7.351 7.726 8,667,934 -0.49(-6.00%)
May 27, 2022 6.218 8.400 5.952 8.220 7,788,549 +2.28(+38.38%)
May 26, 2022 5.904 6.330 5.700 5.940 2,176,433 +0.17(+2.96%)
May 25, 2022 6.000 6.000 5.700 5.769 1,045,808 -0.01(-0.10%)
May 24, 2022 6.150 6.207 5.706 5.775 1,363,732 -0.58(-9.16%)
May 23, 2022 6.457 6.750 5.850 6.357 2,108,164 -0.04(-0.56%)
May 20, 2022 6.827 6.915 6.300 6.393 2,157,011 -0.44(-6.39%)
May 19, 2022 6.780 7.123 6.452 6.830 2,225,350 -0.13(-1.87%)
May 18, 2022 7.710 7.710 6.753 6.960 2,885,660 -0.55(-7.29%)
May 17, 2022 6.459 8.070 6.432 7.508 10,851,420 -3.97(-34.58%)
May 16, 2022 10.20 13.35 9.900 11.47 2,593,726 +1.45(+14.50%)
May 13, 2022 10.35 10.90 9.870 10.02 896,304 +0.00(+0.04%)
May 12, 2022 9.795 10.41 9.373 10.02 495,733 -0.30(-2.87%)
May 11, 2022 10.80 12.00 10.20 10.31 760,936 -0.32(-3.03%)
May 10, 2022 11.55 12.21 10.50 10.63 517,972 -1.22(-10.31%)
May 09, 2022 13.01 13.12 11.51 11.86 528,431 -1.49(-11.19%)
May 06, 2022 14.10 14.41 13.13 13.35 524,851 -0.30(-2.20%)
May 05, 2022 15.15 15.45 13.58 13.65 1,084,663 -1.95(-12.49%)
May 04, 2022 14.55 15.90 14.40 15.60 1,615,727 +2.10(+15.54%)
May 03, 2022 13.05 14.38 13.05 13.50 522,079 +0.30(+2.31%)
May 02, 2022 13.56 14.06 12.92 13.20 583,962 -1.20(-8.35%)
Apr 29, 2022 15.30 15.90 14.25 14.40 685,378 -0.75(-4.95%)
Apr 28, 2022 14.40 15.45 13.53 15.15 831,949 +0.82(+5.70%)
Apr 27, 2022 15.00 15.00 14.25 14.33 494,305 -0.67(-4.45%)
Apr 26, 2022 15.30 16.35 15.00 15.00 985,543 +0.33(+2.24%)
Apr 25, 2022 15.00 15.45 13.96 14.67 917,682 -1.38(-8.59%)
Apr 22, 2022 16.05 16.80 15.45 16.05 767,656 -0.60(-3.60%)
Apr 21, 2022 18.75 19.50 16.50 16.65 1,658,416 -1.95(-10.48%)
Apr 20, 2022 18.75 19.95 18.30 18.60 890,913 -0.15(-0.80%)
Apr 19, 2022 19.50 19.65 18.15 18.75 1,266,648 -1.65(-8.09%)
Apr 18, 2022 20.70 22.80 19.80 20.40 2,993,568 -1.50(-6.85%)
Apr 14, 2022 18.60 23.55 17.70 21.90 4,033,153 +2.70(+14.06%)
Apr 13, 2022 19.05 19.95 17.70 19.20 1,287,789 +0.60(+3.23%)
Apr 12, 2022 18.60 21.75 18.15 18.60 3,184,068 +1.65(+9.73%)
Apr 11, 2022 17.40 17.85 16.65 16.95 638,580 -1.95(-10.32%)
Apr 08, 2022 17.55 19.80 16.95 18.90 1,220,769 +0.75(+4.13%)
Apr 07, 2022 19.35 19.95 17.85 18.15 1,187,183 -1.50(-7.63%)
Apr 06, 2022 20.40 21.30 19.35 19.65 1,267,652 -0.75(-3.68%)
Apr 05, 2022 21.30 21.60 20.25 20.40 1,000,540 -1.35(-6.21%)
Apr 04, 2022 20.55 22.35 20.40 21.75 1,796,704 +1.95(+9.85%)
Apr 01, 2022 21.30 21.60 19.65 19.80 1,758,118 -1.95(-8.97%)
Mar 31, 2022 22.95 23.25 21.75 21.75 1,624,817 -2.25(-9.38%)
Mar 30, 2022 25.65 27.00 23.40 24.00 3,454,722 +0.90(+3.90%)
Mar 29, 2022 22.65 23.70 21.60 23.10 1,973,985 -2.10(-8.33%)
Mar 28, 2022 23.85 25.20 22.65 25.20 2,205,209 -0.60(-2.33%)
Mar 25, 2022 25.05 28.65 23.70 25.80 4,352,715 -1.05(-3.91%)
Mar 24, 2022 29.85 34.35 26.70 26.85 6,500,814 -4.65(-14.76%)
Mar 23, 2022 23.40 31.65 22.50 31.50 7,698,562 +8.55(+37.25%)
Mar 22, 2022 23.70 24.15 21.60 22.95 2,660,598 +0.45(+2.00%)
Mar 21, 2022 21.75 23.40 21.60 22.50 6,389,515 -13.05(-36.71%)
Mar 18, 2022 40.95 42.45 33.75 35.55 2,675,903 +0.67(+1.94%)
Mar 17, 2022 36.45 42.00 33.75 34.88 4,647,350 +4.27(+13.97%)
Mar 16, 2022 41.70 46.50 30.15 30.60 2,230,469 -10.35(-25.27%)
Mar 15, 2022 48.00 51.00 39.15 40.95 1,374,673 -10.65(-20.64%)
Mar 14, 2022 47.85 61.35 45.15 51.60 1,600,071 -2.55(-4.71%)
Mar 11, 2022 65.85 66.45 53.25 54.15 1,469,973 -20.70(-27.66%)
Mar 10, 2022 86.25 70.95 74.85 3,512,980 -1.05(-1.38%)
Mar 09, 2022 67.65 88.95 64.80 75.90 5,817,582 +12.15(+19.06%)
Mar 08, 2022 136.95 145.50 55.65 63.75 6,773,703 -48.75(-43.33%)
Mar 07, 2022 70.20 126.00 65.25 112.50 14,786,117 +61.80(+121.89%)
Mar 04, 2022 33.00 51.60 32.10 50.70 9,880,288 +17.70(+53.64%)
Mar 03, 2022 36.15 39.00 29.40 33.00 7,555,902 +2.10(+6.80%)
Mar 02, 2022 27.15 32.55 27.00 30.90 5,988,559 +8.70(+39.19%)
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.