Other OTC - Delayed Quote USD

Imperalis Holding Corp. (IMHC)

0.0132 -0.0023 (-14.84%)
At close: April 26 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0143 0.0155 0.0131 0.0132 0.0132 75,257
Apr 25, 2024 0.0102 0.0155 0.0102 0.0155 0.0155 793,256
Apr 24, 2024 0.0113 0.0142 0.0095 0.0108 0.0108 105,952
Apr 23, 2024 0.0131 0.0147 0.0113 0.0142 0.0142 237,829
Apr 22, 2024 0.0150 0.0155 0.0131 0.0143 0.0143 120,591
Apr 19, 2024 0.0159 0.0170 0.0131 0.0142 0.0142 115,706
Apr 18, 2024 0.0131 0.0197 0.0128 0.0160 0.0160 146,224
Apr 17, 2024 0.0142 0.0160 0.0130 0.0143 0.0143 90,203
Apr 16, 2024 0.0148 0.0170 0.0130 0.0142 0.0142 510,017
Apr 15, 2024 0.0145 0.0200 0.0145 0.0155 0.0155 551,833
Apr 12, 2024 0.0110 0.0158 0.0095 0.0155 0.0155 470,194
Apr 11, 2024 0.0125 0.0130 0.0110 0.0118 0.0118 244,263
Apr 10, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 188,582
Apr 9, 2024 0.0120 0.0130 0.0113 0.0128 0.0128 207,960
Apr 8, 2024 0.0120 0.0150 0.0110 0.0120 0.0120 271,858
Apr 5, 2024 0.0137 0.0140 0.0110 0.0125 0.0125 278,025
Apr 4, 2024 0.0120 0.0140 0.0111 0.0138 0.0138 171,150
Apr 3, 2024 0.0100 0.0140 0.0084 0.0121 0.0121 886,021
Apr 2, 2024 0.0084 0.0130 0.0084 0.0113 0.0113 172,764
Apr 1, 2024 0.0090 0.0100 0.0077 0.0091 0.0091 75,870
Mar 28, 2024 0.0090 0.0100 0.0090 0.0096 0.0096 224,341
Mar 27, 2024 0.0095 0.0100 0.0084 0.0095 0.0095 68,449
Mar 26, 2024 0.0074 0.0098 0.0074 0.0095 0.0095 701,060
Mar 25, 2024 0.0064 0.0076 0.0062 0.0076 0.0076 115,495
Mar 22, 2024 0.0065 0.0075 0.0061 0.0075 0.0075 683,629
Mar 21, 2024 0.0084 0.0087 0.0080 0.0080 0.0080 188,956
Mar 20, 2024 0.0077 0.0084 0.0077 0.0078 0.0078 206,752
Mar 19, 2024 0.0061 0.0081 0.0060 0.0070 0.0070 185,213
Mar 18, 2024 0.0061 0.0070 0.0060 0.0065 0.0065 1,079,033
Mar 15, 2024 0.0069 0.0092 0.0064 0.0064 0.0064 1,986,136
Mar 14, 2024 0.0074 0.0094 0.0069 0.0069 0.0069 811,860
Mar 13, 2024 0.0072 0.0095 0.0072 0.0074 0.0074 333,005
Mar 12, 2024 0.0072 0.0090 0.0072 0.0075 0.0075 383,293
Mar 11, 2024 0.0095 0.0096 0.0070 0.0072 0.0072 1,766,532
Mar 8, 2024 0.0075 0.0095 0.0070 0.0095 0.0095 378,566
Mar 7, 2024 0.0068 0.0085 0.0068 0.0075 0.0075 168,315
Mar 6, 2024 0.0062 0.0084 0.0060 0.0070 0.0070 166,417
Mar 5, 2024 0.0060 0.0079 0.0060 0.0062 0.0062 228,427
Mar 4, 2024 0.0081 0.0100 0.0042 0.0065 0.0065 1,907,688
Mar 1, 2024 0.0099 0.0100 0.0072 0.0082 0.0082 137,284
Feb 29, 2024 0.0080 0.0100 0.0068 0.0094 0.0094 59,759
Feb 28, 2024 0.0095 0.0125 0.0079 0.0088 0.0088 109,692
Feb 27, 2024 0.0098 0.0125 0.0097 0.0108 0.0108 85,848
Feb 26, 2024 0.0099 0.0105 0.0095 0.0098 0.0098 130,048
Feb 23, 2024 0.0098 0.0102 0.0098 0.0099 0.0099 47,566
Feb 22, 2024 0.0098 0.0107 0.0068 0.0099 0.0099 87,833
Feb 21, 2024 0.0098 0.0118 0.0098 0.0111 0.0111 146,078
Feb 20, 2024 0.0099 0.0119 0.0086 0.0106 0.0106 87,696
Feb 16, 2024 0.0098 0.0125 0.0098 0.0100 0.0100 478,764
Feb 15, 2024 0.0095 0.0118 0.0095 0.0111 0.0111 151,329
Feb 14, 2024 0.0096 0.0111 0.0096 0.0110 0.0110 178,412
Feb 13, 2024 0.0096 0.0109 0.0096 0.0096 0.0096 134,540
Feb 12, 2024 0.0100 0.0109 0.0096 0.0098 0.0098 210,185
Feb 9, 2024 0.0102 0.0109 0.0100 0.0100 0.0100 132,694
Feb 8, 2024 0.0102 0.0113 0.0102 0.0105 0.0105 41,875
Feb 7, 2024 0.0119 0.0119 0.0101 0.0102 0.0102 61,015
Feb 6, 2024 0.0125 0.0140 0.0101 0.0102 0.0102 973,209
Feb 5, 2024 0.0160 0.0160 0.0120 0.0125 0.0125 229,445
Feb 2, 2024 0.0160 0.0178 0.0159 0.0167 0.0167 123,584
Feb 1, 2024 0.0161 0.0170 0.0160 0.0168 0.0168 472,421
Jan 31, 2024 0.0173 0.0180 0.0160 0.0168 0.0168 98,549
Jan 30, 2024 0.0165 0.0200 0.0150 0.0180 0.0180 89,935
Jan 29, 2024 0.0170 0.0182 0.0165 0.0169 0.0169 312,423
Jan 26, 2024 0.0192 0.0192 0.0165 0.0185 0.0185 420,472
Jan 25, 2024 0.0172 0.0197 0.0172 0.0185 0.0185 211,768
Jan 24, 2024 0.0175 0.0198 0.0170 0.0192 0.0192 438,650
Jan 23, 2024 0.0200 0.0200 0.0160 0.0185 0.0185 128,748
Jan 22, 2024 0.0178 0.0195 0.0160 0.0195 0.0195 88,373
Jan 19, 2024 0.0175 0.0200 0.0175 0.0176 0.0176 185,070
Jan 18, 2024 0.0190 0.0200 0.0170 0.0186 0.0186 127,041
Jan 17, 2024 0.0176 0.0210 0.0169 0.0200 0.0200 169,547
Jan 16, 2024 0.0191 0.0210 0.0150 0.0200 0.0200 173,035
Jan 12, 2024 0.0180 0.0210 0.0150 0.0201 0.0201 97,611
Jan 11, 2024 0.0180 0.0210 0.0180 0.0190 0.0190 78,135
Jan 10, 2024 0.0190 0.0250 0.0168 0.0202 0.0202 83,885
Jan 9, 2024 0.0195 0.0206 0.0190 0.0190 0.0190 328,973
Jan 8, 2024 0.0210 0.0216 0.0192 0.0203 0.0203 722,523
Jan 5, 2024 0.0200 0.0236 0.0192 0.0217 0.0217 245,725
Jan 4, 2024 0.0220 0.0220 0.0200 0.0203 0.0203 106,557
Jan 3, 2024 0.0228 0.0228 0.0193 0.0208 0.0208 332,810
Jan 2, 2024 0.0238 0.0239 0.0192 0.0218 0.0218 220,716
Dec 29, 2023 0.0210 0.0240 0.0205 0.0238 0.0238 783,786
Dec 28, 2023 0.0220 0.0249 0.0205 0.0231 0.0231 394,971
Dec 27, 2023 0.0258 0.0265 0.0215 0.0240 0.0240 1,569,647
Dec 26, 2023 0.0230 0.0298 0.0202 0.0265 0.0265 698,065
Dec 22, 2023 0.0193 0.0270 0.0193 0.0241 0.0241 399,723
Dec 21, 2023 0.0212 0.0242 0.0105 0.0235 0.0235 243,199
Dec 20, 2023 0.0250 0.0250 0.0110 0.0226 0.0226 391,883
Dec 19, 2023 0.0251 0.0287 0.0245 0.0245 0.0245 299,767
Dec 18, 2023 0.0270 0.0292 0.0232 0.0251 0.0251 370,708
Dec 15, 2023 0.0236 0.0269 0.0231 0.0268 0.0268 410,025
Dec 14, 2023 0.0231 0.0282 0.0231 0.0236 0.0236 496,104
Dec 13, 2023 0.0250 0.0325 0.0200 0.0231 0.0231 554,023
Dec 12, 2023 0.0265 0.0272 0.0230 0.0230 0.0230 518,964
Dec 11, 2023 0.0280 0.0288 0.0265 0.0272 0.0272 594,869
Dec 8, 2023 0.0293 0.0310 0.0266 0.0280 0.0280 206,704
Dec 7, 2023 0.0262 0.0350 0.0261 0.0290 0.0290 1,062,737
Dec 6, 2023 0.0250 0.0295 0.0205 0.0265 0.0265 501,969
Dec 5, 2023 0.0155 0.0300 0.0155 0.0242 0.0242 3,217,594
Dec 4, 2023 0.0180 0.0197 0.0140 0.0180 0.0180 1,492,054
Dec 1, 2023 0.0131 0.0195 0.0131 0.0152 0.0152 825,183
Nov 30, 2023 0.0112 0.0200 0.0112 0.0161 0.0161 621,938
Nov 29, 2023 0.0090 0.0160 0.0090 0.0142 0.0142 1,921,781
Nov 28, 2023 0.0081 0.0119 0.0081 0.0100 0.0100 296,345
Nov 27, 2023 0.0090 0.0128 0.0090 0.0091 0.0091 1,383,551
Nov 24, 2023 0.0036 0.0098 0.0036 0.0090 0.0090 51,682
Nov 22, 2023 0.0080 0.0110 0.0070 0.0092 0.0092 978,767
Nov 21, 2023 0.0098 0.0108 0.0098 0.0098 0.0098 34,899
Nov 20, 2023 0.0090 0.0108 0.0090 0.0102 0.0102 71,347
Nov 17, 2023 0.0102 0.0114 0.0080 0.0099 0.0099 247,036
Nov 16, 2023 0.0100 0.0116 0.0100 0.0108 0.0108 160,736
Nov 15, 2023 0.0065 0.0128 0.0035 0.0105 0.0105 162,170
Nov 14, 2023 0.0130 0.0130 0.0103 0.0110 0.0110 88,631
Nov 13, 2023 0.0101 0.0128 0.0101 0.0119 0.0119 127,769
Nov 10, 2023 0.0102 0.0120 0.0102 0.0120 0.0120 100,170
Nov 9, 2023 0.0101 0.0110 0.0101 0.0101 0.0101 265,423
Nov 8, 2023 0.0120 0.0135 0.0110 0.0120 0.0120 61,282
Nov 7, 2023 0.0100 0.0144 0.0100 0.0120 0.0120 183,034
Nov 6, 2023 0.0122 0.0143 0.0121 0.0140 0.0140 108,148
Nov 3, 2023 0.0125 0.0143 0.0120 0.0143 0.0143 136,176
Nov 2, 2023 0.0100 0.0146 0.0100 0.0146 0.0146 181,754
Nov 1, 2023 0.0131 0.0150 0.0122 0.0123 0.0123 366,131
Oct 31, 2023 0.0100 0.0159 0.0031 0.0122 0.0122 495,764
Oct 30, 2023 0.0155 0.0163 0.0131 0.0152 0.0152 352,723
Oct 27, 2023 0.0130 0.0155 0.0122 0.0155 0.0155 899,810
Oct 26, 2023 0.0121 0.0148 0.0121 0.0140 0.0140 214,933
Oct 25, 2023 0.0131 0.0150 0.0121 0.0148 0.0148 155,185
Oct 24, 2023 0.0150 0.0162 0.0111 0.0143 0.0143 395,209
Oct 23, 2023 0.0120 0.0149 0.0120 0.0144 0.0144 99,966
Oct 20, 2023 0.0110 0.0163 0.0110 0.0120 0.0120 159,257
Oct 19, 2023 0.0100 0.0175 0.0100 0.0130 0.0130 671,358
Oct 18, 2023 0.0114 0.0180 0.0065 0.0173 0.0173 366,795
Oct 17, 2023 0.0155 0.0180 0.0155 0.0180 0.0180 642,656
Oct 16, 2023 0.0110 0.0180 0.0110 0.0170 0.0170 258,698
Oct 13, 2023 0.0133 0.0185 0.0133 0.0180 0.0180 298,320
Oct 12, 2023 0.0185 0.0194 0.0160 0.0190 0.0190 323,711
Oct 11, 2023 0.0199 0.0200 0.0175 0.0185 0.0185 445,439
Oct 10, 2023 0.0110 0.0190 0.0110 0.0189 0.0189 1,397,981
Oct 9, 2023 0.0110 0.0199 0.0110 0.0165 0.0165 1,372,298
Oct 6, 2023 0.0115 0.0150 0.0115 0.0134 0.0134 374,782
Oct 5, 2023 0.0120 0.0140 0.0120 0.0130 0.0130 593,737
Oct 4, 2023 0.0100 0.0129 0.0099 0.0120 0.0120 782,703
Oct 3, 2023 0.0092 0.0110 0.0081 0.0100 0.0100 329,925
Oct 2, 2023 0.0100 0.0110 0.0091 0.0110 0.0110 236,787
Sep 29, 2023 0.0030 0.0110 0.0030 0.0110 0.0110 189,479
Sep 28, 2023 0.0100 0.0110 0.0091 0.0099 0.0099 502,815
Sep 27, 2023 0.0075 0.0119 0.0075 0.0099 0.0099 246,334
Sep 26, 2023 0.0100 0.0119 0.0092 0.0110 0.0110 348,010
Sep 25, 2023 0.0100 0.0128 0.0091 0.0098 0.0098 511,478
Sep 22, 2023 0.0075 0.0129 0.0075 0.0101 0.0101 312,768
Sep 21, 2023 0.0100 0.0132 0.0095 0.0100 0.0100 369,702
Sep 20, 2023 0.0075 0.0150 0.0075 0.0100 0.0100 765,600
Sep 19, 2023 0.0100 0.0120 0.0085 0.0106 0.0106 415,911
Sep 18, 2023 0.0100 0.0100 0.0092 0.0092 0.0092 102,376
Sep 15, 2023 0.0090 0.0100 0.0085 0.0093 0.0093 192,636
Sep 14, 2023 0.0070 0.0107 0.0070 0.0100 0.0100 125,936
Sep 13, 2023 0.0065 0.0107 0.0065 0.0106 0.0106 336,669
Sep 12, 2023 0.0090 0.0100 0.0072 0.0099 0.0099 617,778
Sep 11, 2023 0.0080 0.0100 0.0078 0.0090 0.0090 173,188
Sep 8, 2023 0.0065 0.0110 0.0065 0.0092 0.0092 260,545
Sep 7, 2023 0.0026 0.0120 0.0025 0.0099 0.0099 569,884
Sep 6, 2023 0.0140 0.0140 0.0099 0.0119 0.0119 196,148
Sep 5, 2023 0.0082 0.0118 0.0082 0.0118 0.0118 172,091
Sep 1, 2023 0.0051 0.0120 0.0051 0.0117 0.0117 192,915
Aug 31, 2023 0.0040 0.0120 0.0040 0.0102 0.0102 262,148
Aug 30, 2023 0.0095 0.0120 0.0091 0.0110 0.0110 406,328
Aug 29, 2023 0.0090 0.0100 0.0080 0.0100 0.0100 526,089
Aug 28, 2023 0.0078 0.0100 0.0030 0.0090 0.0090 538,155
Aug 25, 2023 0.0072 0.0129 0.0072 0.0095 0.0095 1,151,007
Aug 24, 2023 0.0071 0.0125 0.0071 0.0091 0.0091 1,236,380
Aug 23, 2023 0.0100 0.0130 0.0095 0.0102 0.0102 1,165,000
Aug 22, 2023 0.0061 0.0120 0.0061 0.0102 0.0102 488,118
Aug 21, 2023 0.0138 0.0138 0.0060 0.0121 0.0121 354,159
Aug 18, 2023 0.0060 0.0145 0.0060 0.0131 0.0131 930,575
Aug 17, 2023 0.0116 0.0140 0.0026 0.0129 0.0129 884,909
Aug 16, 2023 0.0026 0.0140 0.0020 0.0128 0.0128 501,666
Aug 15, 2023 0.0026 0.0139 0.0016 0.0129 0.0129 1,374,735
Aug 14, 2023 0.0145 0.0145 0.0116 0.0130 0.0130 496,508
Aug 11, 2023 0.0124 0.0145 0.0115 0.0135 0.0135 1,229,166
Aug 10, 2023 0.0110 0.0150 0.0110 0.0125 0.0125 1,421,482
Aug 9, 2023 0.0100 0.0161 0.0100 0.0117 0.0117 1,897,056
Aug 8, 2023 0.0110 0.0162 0.0100 0.0113 0.0113 2,048,780
Aug 7, 2023 0.0139 0.0190 0.0110 0.0115 0.0115 2,692,355
Aug 4, 2023 0.0121 0.0280 0.0121 0.0150 0.0150 651,200
Aug 3, 2023 0.0180 0.0180 0.0151 0.0170 0.0170 936,922
Aug 2, 2023 0.0150 0.0200 0.0150 0.0180 0.0180 465,414
Aug 1, 2023 0.0150 0.0190 0.0130 0.0170 0.0170 336,427
Jul 31, 2023 0.0180 0.0199 0.0150 0.0170 0.0170 302,648
Jul 28, 2023 0.0130 0.0200 0.0013 0.0185 0.0185 541,459
Jul 27, 2023 0.0180 0.0200 0.0155 0.0196 0.0196 523,319
Jul 26, 2023 0.0180 0.0245 0.0180 0.0200 0.0200 626,068
Jul 25, 2023 0.0200 0.0260 0.0190 0.0220 0.0220 911,593
Jul 24, 2023 0.0347 0.0500 0.0180 0.0209 0.0209 1,212,505
Jul 21, 2023 0.0175 0.0245 0.0175 0.0220 0.0220 135,040
Jul 20, 2023 0.0222 0.0255 0.0200 0.0212 0.0212 230,703
Jul 19, 2023 0.0220 0.0285 0.0220 0.0222 0.0222 410,918
Jul 18, 2023 0.0210 0.0275 0.0210 0.0240 0.0240 443,165
Jul 17, 2023 0.0210 0.0310 0.0210 0.0275 0.0275 320,306
Jul 14, 2023 0.0300 0.0400 0.0255 0.0270 0.0270 1,415,767
Jul 13, 2023 0.0200 0.0310 0.0200 0.0295 0.0295 1,081,281
Jul 12, 2023 0.0201 0.0281 0.0200 0.0249 0.0249 2,453,468
Jul 11, 2023 0.0300 0.0398 0.0121 0.0170 0.0170 2,961,999
Jul 10, 2023 0.0156 0.0800 0.0156 0.0260 0.0260 1,245,462
Jul 7, 2023 0.0985 0.1200 0.0800 0.1200 0.1200 30,823
Jul 6, 2023 0.1325 0.1325 0.1325 0.1325 0.1325 -
Jul 5, 2023 0.1195 0.1400 0.0721 0.1325 0.1325 157,449
Jul 3, 2023 0.1400 0.1400 0.1400 0.1400 0.1400 161
Jun 30, 2023 0.1000 0.1200 0.0900 0.1200 0.1200 139,250
Jun 29, 2023 0.0990 0.1000 0.0505 0.0999 0.0999 339,206
Jun 28, 2023 0.1000 0.1100 0.0600 0.0990 0.0990 252,367
Jun 27, 2023 0.0587 0.1000 0.0586 0.1000 0.1000 517,736
Jun 26, 2023 0.0350 0.0960 0.0090 0.0730 0.0730 981,110
Jun 23, 2023 0.0500 0.0500 0.0070 0.0377 0.0377 314,454
Jun 22, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 -
Jun 21, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 -
Jun 20, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 -
Jun 16, 2023 0.0281 0.0978 0.0281 0.0530 0.0530 2,100
Jun 15, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 -
Jun 14, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 -
Jun 13, 2023 0.0980 0.0980 0.0530 0.0530 0.0530 800
Jun 12, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jun 9, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jun 8, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jun 7, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 571
Jun 6, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jun 5, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 -
Jun 2, 2023 0.0611 0.0611 0.0510 0.0510 0.0510 27,007
Jun 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 31, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 30, 2023 0.0979 0.0979 0.0600 0.0600 0.0600 1,100
May 26, 2023 0.0552 0.0552 0.0552 0.0552 0.0552 -
May 25, 2023 0.0980 0.0980 0.0552 0.0552 0.0552 9,230
May 24, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 1,550
May 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 502
May 22, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 10,000
May 19, 2023 0.1077 0.1077 0.1077 0.1077 0.1077 -
May 18, 2023 0.1077 0.1077 0.1077 0.1077 0.1077 -
May 17, 2023 0.1077 0.1077 0.1077 0.1077 0.1077 -
May 16, 2023 0.1077 0.1077 0.1077 0.1077 0.1077 -
May 15, 2023 0.1077 0.1077 0.1077 0.1077 0.1077 -
May 12, 2023 0.1077 0.1077 0.1077 0.1077 0.1077 -
May 11, 2023 0.0550 0.1077 0.0550 0.1077 0.1077 2,201
May 10, 2023 0.1286 0.1286 0.1286 0.1286 0.1286 -
May 9, 2023 0.1286 0.1286 0.1286 0.1286 0.1286 2,700
May 8, 2023 0.0647 0.1200 0.0647 0.0995 0.0995 2,517
May 5, 2023 0.1400 0.1490 0.0680 0.1169 0.1169 69,400
May 4, 2023 0.1389 0.1389 0.1389 0.1389 0.1389 -
May 3, 2023 0.1389 0.1389 0.1389 0.1389 0.1389 -
May 2, 2023 0.0812 0.1389 0.0812 0.1389 0.1389 7,160
May 1, 2023 0.1399 0.1399 0.1399 0.1399 0.1399 -
Apr 28, 2023 0.1399 0.1399 0.1399 0.1399 0.1399 -
Apr 27, 2023 0.1399 0.1399 0.1399 0.1399 0.1399 -

Related Tickers

POLA Polar Power, Inc.
0.3530
-5.61%
 
HUBB Hubbell Incorporated
407.53
+1.31%
 
CBAT CBAK Energy Technology, Inc.
1.0500
+2.94%
 
GWH ESS Tech, Inc.
0.7038
-0.40%
 
NXU Nxu, Inc.
0.4326
+20.00%
 
FREY FREYR Battery, Inc.
1.6700
+5.70%
 
PRY.MI Prysmian S.p.A.
51.18
+3.52%
 
ABBNY ABB Ltd
49.29
+0.86%
 
STI Solidion Technology Inc.
2.3000
-5.74%
 
DFLI Dragonfly Energy Holdings Corp.
0.7692
-3.21%