Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Imperial Petroleum Inc. (IMPP)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.3620+0.0018 (+0.50%)
At close: 12:59PM EST
0.3523 -0.01 (-2.68%)
After hours: 04:59PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.37100.37100.35300.36200.36201,447,500
Nov 23, 20220.35200.36800.34500.36000.36002,307,400
Nov 22, 20220.36300.37500.35000.35700.35703,302,000
Nov 21, 20220.36500.37200.34100.35200.35207,113,700
Nov 18, 20220.37100.38200.36500.37300.37302,892,300
Nov 17, 20220.41000.41000.36400.38200.38206,756,400
Nov 16, 20220.42100.42100.40900.41400.41402,395,400
Nov 15, 20220.41300.43800.40000.42000.42005,873,200
Nov 14, 20220.43000.43000.41300.41300.41304,627,900
Nov 11, 20220.42500.44500.42500.43300.43303,746,300
Nov 10, 20220.41700.43300.40500.42500.42503,378,300
Nov 09, 20220.42700.42900.39200.40000.40006,912,200
Nov 08, 20220.44000.48200.42400.43000.430010,193,000
Nov 07, 20220.41500.44400.40200.43900.43909,535,000
Nov 04, 20220.43000.43600.40500.41100.41104,941,700
Nov 03, 20220.41300.43000.40500.42000.42004,387,200
Nov 02, 20220.39500.43900.39000.41700.41708,396,000
Nov 01, 20220.40800.41500.38600.39300.39306,629,300
Oct 31, 20220.39200.41900.39200.40600.40604,243,100
Oct 28, 20220.40300.42500.40100.40600.40603,774,000
Oct 27, 20220.41300.44500.41000.41500.41507,046,800
Oct 26, 20220.38900.43400.38900.41400.41409,472,800
Oct 25, 20220.43400.45000.41100.41600.416011,937,300
Oct 24, 20220.46400.48900.40200.44800.448033,678,500
Oct 21, 20220.39000.44000.38100.43700.437018,120,300
Oct 20, 20220.36900.38600.36100.37800.37803,751,900
Oct 19, 20220.37000.37600.35100.36400.36404,118,000
Oct 18, 20220.37900.38200.36900.37700.37702,497,900
Oct 17, 20220.37000.38500.36600.37600.37602,657,900
Oct 14, 20220.37100.38000.36000.37900.37902,542,500
Oct 13, 20220.33700.38900.33300.37900.37905,438,800
Oct 12, 20220.35800.37000.35000.36200.36203,496,500
Oct 11, 20220.37900.37900.35400.37000.37004,687,800
Oct 10, 20220.40100.42000.37500.38600.38605,203,100
Oct 07, 20220.38500.42000.38500.40800.408010,905,200
Oct 06, 20220.41000.41600.36200.39500.39507,515,100
Oct 05, 20220.42100.44600.38100.40400.404020,895,800
Oct 04, 20220.35700.43800.35000.39300.393025,903,800
Oct 03, 20220.33500.35500.33200.34200.34208,397,100
Sep 30, 20220.31200.32700.30600.32500.32502,578,000
Sep 29, 20220.31000.31800.30100.31200.31204,268,000
Sep 28, 20220.30300.32000.30000.31800.31803,729,200
Sep 27, 20220.30600.31500.29900.30300.30304,118,600
Sep 26, 20220.26000.30000.26000.29800.29805,936,500
Sep 23, 20220.27500.27500.26000.26700.26706,972,100
Sep 22, 20220.31300.31300.28600.28900.28908,864,200
Sep 21, 20220.33000.33700.31000.31200.31207,206,800
Sep 20, 20220.33800.33900.32000.33200.33205,760,800
Sep 19, 20220.34700.35000.34000.34100.34105,052,000
Sep 16, 20220.36000.36000.35100.35200.35204,294,100
Sep 15, 20220.37000.37000.35300.35900.35906,768,600
Sep 14, 20220.36700.37800.36300.36600.36607,574,700
Sep 13, 20220.36500.37800.36000.36300.36305,080,800
Sep 12, 20220.36800.38000.36500.37000.37005,056,000
Sep 09, 20220.37000.37000.36100.36100.36105,644,600
Sep 08, 20220.35300.36800.35300.36000.36005,784,300
Sep 07, 20220.35800.37000.35300.36100.36106,399,900
Sep 06, 20220.37800.37800.36000.36700.36705,946,700
Sep 02, 20220.36000.38300.35100.37300.37309,332,300
Sep 01, 20220.36600.36700.34800.35300.35308,334,600
Aug 31, 20220.37300.38200.36500.36800.36809,752,800
Aug 30, 20220.39200.39200.37000.37200.372010,773,600
Aug 29, 20220.38900.40900.38400.39900.399015,245,600
Aug 26, 20220.38000.39800.37500.38900.389012,597,200
Aug 25, 20220.40900.41500.39200.39400.394011,733,100
Aug 24, 20220.42500.44000.38700.41700.417029,977,300
Aug 23, 20220.37600.42700.37500.40000.400048,695,600
Aug 22, 20220.36600.38500.35300.36200.362014,243,400
Aug 19, 20220.38400.39000.36800.37400.374015,223,800
Aug 18, 20220.36000.42600.36000.40000.400051,740,300
Aug 17, 20220.35100.37500.34200.36300.363016,392,900
Aug 16, 20220.36200.36500.35000.35400.35409,631,500
Aug 15, 20220.36500.37000.36000.36600.36606,833,300
Aug 12, 20220.37200.37700.36000.36900.369010,829,200
Aug 11, 20220.37200.38700.37000.37700.377013,326,500
Aug 10, 20220.36800.37300.36200.37000.37008,629,800
Aug 09, 20220.38200.38200.36000.36400.364013,021,200
Aug 08, 20220.39000.40000.38000.38400.38408,762,300
Aug 05, 20220.38100.38800.37500.38200.382012,001,900
Aug 04, 20220.39200.39800.38500.38700.387014,004,800
Aug 03, 20220.39400.40300.39000.39200.392013,353,700
Aug 02, 20220.39700.40000.38800.39100.391018,113,100
Aug 01, 20220.40700.40900.39800.40000.400013,876,300
Jul 29, 20220.41500.44000.40900.42000.420020,788,400
Jul 28, 20220.42100.43300.40500.41600.416022,319,900
Jul 27, 20220.58000.59000.42600.44000.440074,316,100
Jul 26, 20220.44000.51900.43500.49000.490051,716,600
Jul 25, 20220.38900.44200.38800.42800.428020,347,200
Jul 22, 20220.40700.40800.39000.39100.39109,758,100
Jul 21, 20220.41000.41800.40500.40900.40907,103,100
Jul 20, 20220.43000.43900.42100.42500.425011,469,300
Jul 19, 20220.40700.45000.40300.43800.438030,726,900
Jul 18, 20220.40600.42700.40200.40500.405012,887,500
Jul 15, 20220.40300.40900.39500.40200.40205,795,900
Jul 14, 20220.40000.40800.39400.39800.39807,914,000
Jul 13, 20220.40000.41700.39600.40900.40909,484,600
Jul 12, 20220.41700.42200.40300.40800.408011,793,800
Jul 11, 20220.41600.42300.40200.41000.41009,198,400
Jul 08, 20220.44600.44600.42600.43000.430012,095,500
Jul 07, 20220.42200.46300.41100.44100.441021,714,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement