Other OTC - Delayed Quote USD

ImagineAR Inc. (IPNFF)

0.0334 -0.0006 (-1.62%)
At close: April 26 at 12:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0320 0.0330 0.0320 0.0330 0.0330 5,500
Apr 25, 2024 0.0320 0.0340 0.0320 0.0340 0.0340 1,100
Apr 24, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Apr 23, 2024 0.0260 0.0340 0.0260 0.0320 0.0320 15,000
Apr 22, 2024 0.0320 0.0350 0.0320 0.0320 0.0320 15,100
Apr 19, 2024 0.0330 0.0330 0.0290 0.0290 0.0290 3,000
Apr 18, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 189,400
Apr 17, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 48,500
Apr 16, 2024 0.0310 0.0310 0.0290 0.0290 0.0290 60,100
Apr 15, 2024 0.0340 0.0340 0.0280 0.0290 0.0290 6,100
Apr 12, 2024 0.0320 0.0320 0.0280 0.0280 0.0280 2,100
Apr 11, 2024 0.0290 0.0320 0.0290 0.0320 0.0320 8,700
Apr 10, 2024 0.0370 0.0370 0.0290 0.0330 0.0330 4,000
Apr 9, 2024 0.0330 0.0350 0.0320 0.0330 0.0330 30,500
Apr 8, 2024 0.0300 0.0340 0.0290 0.0330 0.0330 46,400
Apr 5, 2024 0.0290 0.0340 0.0290 0.0340 0.0340 15,200
Apr 4, 2024 0.0340 0.0340 0.0290 0.0290 0.0290 109,100
Apr 3, 2024 0.0300 0.0330 0.0290 0.0330 0.0330 167,600
Apr 2, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 50,000
Apr 1, 2024 0.0250 0.0290 0.0250 0.0290 0.0290 28,300
Mar 28, 2024 0.0290 0.0300 0.0250 0.0250 0.0250 62,200
Mar 27, 2024 0.0290 0.0300 0.0260 0.0260 0.0260 158,900
Mar 26, 2024 0.0310 0.0310 0.0280 0.0280 0.0280 43,300
Mar 25, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 6,300
Mar 22, 2024 0.0290 0.0330 0.0280 0.0290 0.0290 311,600
Mar 21, 2024 0.0250 0.0320 0.0250 0.0320 0.0320 9,700
Mar 20, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 2,800
Mar 19, 2024 0.0310 0.0340 0.0300 0.0340 0.0340 5,600
Mar 18, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 700
Mar 15, 2024 0.0310 0.0310 0.0270 0.0290 0.0290 85,200
Mar 14, 2024 0.0300 0.0340 0.0300 0.0310 0.0310 17,100
Mar 13, 2024 0.0250 0.0380 0.0250 0.0320 0.0320 10,100
Mar 12, 2024 0.0350 0.0390 0.0290 0.0380 0.0380 111,800
Mar 11, 2024 0.0360 0.0410 0.0360 0.0370 0.0370 26,700
Mar 8, 2024 0.0380 0.0410 0.0370 0.0380 0.0380 135,200
Mar 7, 2024 0.0410 0.0410 0.0390 0.0390 0.0390 47,500
Mar 6, 2024 0.0400 0.0420 0.0400 0.0420 0.0420 15,900
Mar 5, 2024 0.0370 0.0420 0.0370 0.0420 0.0420 14,300
Mar 4, 2024 0.0370 0.0450 0.0370 0.0450 0.0450 30,100
Mar 1, 2024 0.0410 0.0480 0.0410 0.0440 0.0440 27,700
Feb 29, 2024 0.0420 0.0480 0.0410 0.0410 0.0410 78,800
Feb 28, 2024 0.0430 0.0440 0.0410 0.0440 0.0440 33,600
Feb 27, 2024 0.0440 0.0440 0.0410 0.0430 0.0430 38,200
Feb 26, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 32,000
Feb 23, 2024 0.0410 0.0440 0.0410 0.0410 0.0410 76,200
Feb 22, 2024 0.0480 0.0480 0.0390 0.0480 0.0480 63,500
Feb 21, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 14,100
Feb 20, 2024 0.0490 0.0490 0.0440 0.0440 0.0440 20,000
Feb 16, 2024 0.0490 0.0490 0.0400 0.0400 0.0400 19,500
Feb 15, 2024 0.0400 0.0470 0.0400 0.0460 0.0460 22,500
Feb 14, 2024 0.0440 0.0440 0.0380 0.0380 0.0380 169,800
Feb 13, 2024 0.0390 0.0480 0.0390 0.0450 0.0450 8,900
Feb 12, 2024 0.0500 0.0500 0.0440 0.0440 0.0440 61,400
Feb 9, 2024 0.0460 0.0460 0.0400 0.0400 0.0400 14,500
Feb 8, 2024 0.0500 0.0500 0.0400 0.0430 0.0430 39,700
Feb 7, 2024 0.0450 0.0450 0.0440 0.0450 0.0450 13,800
Feb 6, 2024 0.0440 0.0440 0.0400 0.0440 0.0440 150,000
Feb 5, 2024 0.0370 0.0450 0.0370 0.0400 0.0400 149,400
Feb 2, 2024 0.0360 0.0470 0.0360 0.0410 0.0410 9,700
Feb 1, 2024 0.0360 0.0430 0.0360 0.0360 0.0360 31,700
Jan 31, 2024 0.0390 0.0410 0.0390 0.0410 0.0410 7,600
Jan 30, 2024 0.0420 0.0450 0.0350 0.0400 0.0400 93,000
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,100
Jan 26, 2024 0.0350 0.0430 0.0350 0.0430 0.0430 19,700
Jan 25, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 50,600
Jan 24, 2024 0.0320 0.0400 0.0320 0.0400 0.0400 17,700
Jan 23, 2024 0.0420 0.0420 0.0350 0.0400 0.0400 55,600
Jan 22, 2024 0.0440 0.0450 0.0440 0.0450 0.0450 32,900
Jan 19, 2024 0.0520 0.0530 0.0480 0.0480 0.0480 78,600
Jan 18, 2024 0.0570 0.0570 0.0480 0.0480 0.0480 65,000
Jan 17, 2024 0.0470 0.0530 0.0470 0.0530 0.0530 131,200
Jan 16, 2024 0.0510 0.0510 0.0480 0.0480 0.0480 18,500
Jan 12, 2024 0.0570 0.0570 0.0540 0.0560 0.0560 31,400
Jan 11, 2024 0.0550 0.0580 0.0540 0.0540 0.0540 30,800
Jan 10, 2024 0.0580 0.0580 0.0510 0.0510 0.0510 56,600
Jan 9, 2024 0.0610 0.0610 0.0560 0.0580 0.0580 60,500
Jan 8, 2024 0.0570 0.0630 0.0570 0.0630 0.0630 16,200
Jan 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 327,500
Jan 4, 2024 0.0600 0.0620 0.0600 0.0620 0.0620 101,000
Jan 3, 2024 0.0620 0.0620 0.0620 0.0620 0.0620 4,000
Jan 2, 2024 0.0630 0.0680 0.0630 0.0680 0.0680 3,000
Dec 29, 2023 0.0630 0.0710 0.0630 0.0700 0.0700 169,300
Dec 28, 2023 0.0560 0.0690 0.0560 0.0690 0.0690 86,000
Dec 27, 2023 0.0600 0.0640 0.0590 0.0630 0.0630 75,800
Dec 26, 2023 0.0670 0.0670 0.0520 0.0550 0.0550 58,100
Dec 22, 2023 0.0600 0.0670 0.0600 0.0600 0.0600 30,800
Dec 21, 2023 0.0610 0.0670 0.0550 0.0550 0.0550 192,000
Dec 20, 2023 0.0670 0.0720 0.0630 0.0670 0.0670 90,700
Dec 19, 2023 0.0700 0.0800 0.0640 0.0690 0.0690 341,700
Dec 18, 2023 0.0560 0.0600 0.0540 0.0600 0.0600 162,000
Dec 15, 2023 0.0500 0.0570 0.0500 0.0570 0.0570 175,300
Dec 14, 2023 0.0520 0.0600 0.0480 0.0520 0.0520 56,500
Dec 13, 2023 0.0510 0.0510 0.0490 0.0490 0.0490 87,900
Dec 12, 2023 0.0460 0.0530 0.0460 0.0500 0.0500 47,500
Dec 11, 2023 0.0540 0.0560 0.0500 0.0550 0.0550 210,200
Dec 8, 2023 0.0540 0.0550 0.0470 0.0540 0.0540 114,700
Dec 7, 2023 0.0580 0.0630 0.0540 0.0540 0.0540 110,900
Dec 6, 2023 0.0560 0.0600 0.0540 0.0540 0.0540 69,900
Dec 5, 2023 0.0580 0.0600 0.0500 0.0580 0.0580 132,500
Dec 4, 2023 0.0690 0.0700 0.0580 0.0590 0.0590 154,800
Dec 1, 2023 0.0600 0.0670 0.0520 0.0670 0.0670 712,600
Nov 30, 2023 0.0480 0.0600 0.0470 0.0570 0.0570 471,500
Nov 29, 2023 0.0320 0.0450 0.0320 0.0450 0.0450 567,700
Nov 28, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 100
Nov 27, 2023 0.0270 0.0300 0.0250 0.0280 0.0280 99,200
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 20,500
Nov 22, 2023 0.0320 0.0330 0.0250 0.0250 0.0250 215,500
Nov 21, 2023 0.0360 0.0370 0.0330 0.0370 0.0370 64,500
Nov 20, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 9,200
Nov 17, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 23,000
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,000
Nov 15, 2023 0.0380 0.0380 0.0330 0.0370 0.0370 100,500
Nov 14, 2023 0.0440 0.0440 0.0330 0.0350 0.0350 30,000
Nov 13, 2023 0.0240 0.0350 0.0240 0.0340 0.0340 191,900
Nov 10, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 82,300
Nov 9, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 194,500
Nov 8, 2023 0.0210 0.0250 0.0210 0.0250 0.0250 42,300
Nov 7, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 61,100
Nov 6, 2023 0.0230 0.0270 0.0210 0.0270 0.0270 18,700
Nov 3, 2023 0.0210 0.0260 0.0210 0.0260 0.0260 8,000
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Nov 1, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 10,500
Oct 31, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 205,700
Oct 30, 2023 0.0230 0.0260 0.0210 0.0250 0.0250 444,300
Oct 27, 2023 0.0150 0.0250 0.0150 0.0210 0.0210 23,300
Oct 26, 2023 0.0210 0.0220 0.0200 0.0200 0.0200 3,700
Oct 25, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 600
Oct 24, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 31,800
Oct 23, 2023 0.0190 0.0220 0.0190 0.0200 0.0200 251,200
Oct 20, 2023 0.0160 0.0190 0.0150 0.0180 0.0180 431,000
Oct 19, 2023 0.0140 0.0160 0.0140 0.0160 0.0160 11,100
Oct 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 80,000
Oct 17, 2023 0.0150 0.0170 0.0150 0.0170 0.0170 105,500
Oct 16, 2023 0.0170 0.0190 0.0150 0.0150 0.0150 21,100
Oct 13, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 1,500
Oct 12, 2023 0.0170 0.0180 0.0150 0.0170 0.0170 40,600
Oct 11, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 600
Oct 10, 2023 0.0150 0.0190 0.0140 0.0140 0.0140 85,900
Oct 9, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 500
Oct 6, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 57,700
Oct 5, 2023 0.0140 0.0160 0.0140 0.0160 0.0160 13,500
Oct 4, 2023 0.0140 0.0140 0.0110 0.0140 0.0140 101,100
Oct 3, 2023 0.0140 0.0150 0.0140 0.0150 0.0150 9,000
Oct 2, 2023 0.0090 0.0180 0.0090 0.0140 0.0140 35,200
Sep 29, 2023 0.0110 0.0180 0.0110 0.0120 0.0120 69,600
Sep 28, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 300
Sep 27, 2023 0.0080 0.0160 0.0080 0.0120 0.0120 15,000
Sep 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 25, 2023 0.0180 0.0180 0.0150 0.0150 0.0150 3,900
Sep 22, 2023 0.0140 0.0140 0.0110 0.0110 0.0110 54,600
Sep 21, 2023 0.0120 0.0180 0.0120 0.0130 0.0130 9,900
Sep 20, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 117,900
Sep 19, 2023 0.0140 0.0150 0.0120 0.0120 0.0120 26,500
Sep 18, 2023 0.0150 0.0150 0.0120 0.0120 0.0120 35,100
Sep 15, 2023 0.0150 0.0150 0.0120 0.0140 0.0140 1,700
Sep 14, 2023 0.0140 0.0150 0.0130 0.0130 0.0130 24,400
Sep 13, 2023 0.0130 0.0180 0.0130 0.0140 0.0140 5,900
Sep 12, 2023 0.0140 0.0160 0.0140 0.0160 0.0160 100,600
Sep 11, 2023 0.0140 0.0180 0.0140 0.0150 0.0150 34,400
Sep 8, 2023 0.0170 0.0180 0.0140 0.0140 0.0140 115,300
Sep 7, 2023 0.0140 0.0160 0.0140 0.0140 0.0140 135,500
Sep 6, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 1,200
Sep 5, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 20,100
Sep 1, 2023 0.0150 0.0180 0.0130 0.0140 0.0140 49,100
Aug 31, 2023 0.0180 0.0180 0.0140 0.0160 0.0160 13,400
Aug 30, 2023 0.0150 0.0170 0.0150 0.0150 0.0150 299,100
Aug 29, 2023 0.0160 0.0170 0.0150 0.0150 0.0150 7,500
Aug 28, 2023 0.0140 0.0160 0.0140 0.0150 0.0150 322,900
Aug 25, 2023 0.0140 0.0160 0.0120 0.0150 0.0150 149,400
Aug 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 23, 2023 0.0180 0.0210 0.0150 0.0150 0.0150 84,800
Aug 22, 2023 0.0160 0.0210 0.0160 0.0160 0.0160 2,300
Aug 21, 2023 0.0150 0.0210 0.0150 0.0210 0.0210 100,200
Aug 18, 2023 0.0150 0.0180 0.0150 0.0180 0.0180 36,700
Aug 17, 2023 0.0180 0.0180 0.0160 0.0180 0.0180 43,800
Aug 16, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 40,400
Aug 15, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 9,400
Aug 14, 2023 0.0180 0.0190 0.0180 0.0180 0.0180 52,000
Aug 11, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 21,000
Aug 10, 2023 0.0190 0.0210 0.0190 0.0190 0.0190 281,900
Aug 9, 2023 0.0220 0.0220 0.0190 0.0190 0.0190 1,857,500
Aug 8, 2023 0.0220 0.0250 0.0220 0.0250 0.0250 3,300
Aug 7, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 900
Aug 4, 2023 0.0220 0.0270 0.0220 0.0270 0.0270 16,700
Aug 3, 2023 0.0240 0.0250 0.0220 0.0250 0.0250 22,300
Aug 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Aug 1, 2023 0.0220 0.0270 0.0220 0.0230 0.0230 35,400
Jul 31, 2023 0.0270 0.0270 0.0230 0.0250 0.0250 32,500
Jul 28, 2023 0.0220 0.0280 0.0220 0.0270 0.0270 59,700
Jul 27, 2023 0.0250 0.0270 0.0230 0.0260 0.0260 38,100
Jul 26, 2023 0.0210 0.0250 0.0210 0.0250 0.0250 19,500
Jul 25, 2023 0.0230 0.0230 0.0210 0.0210 0.0210 15,800
Jul 24, 2023 0.0250 0.0250 0.0230 0.0230 0.0230 5,200
Jul 21, 2023 0.0250 0.0270 0.0230 0.0250 0.0250 22,200
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Jul 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 100
Jul 18, 2023 0.0230 0.0250 0.0230 0.0250 0.0250 4,500
Jul 17, 2023 0.0260 0.0270 0.0230 0.0230 0.0230 213,800
Jul 14, 2023 0.0210 0.0270 0.0210 0.0270 0.0270 47,500
Jul 13, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 16,600
Jul 12, 2023 0.0230 0.0270 0.0230 0.0230 0.0230 6,900
Jul 11, 2023 0.0270 0.0270 0.0230 0.0270 0.0270 32,600
Jul 10, 2023 0.0230 0.0270 0.0230 0.0270 0.0270 50,000
Jul 7, 2023 0.0230 0.0250 0.0230 0.0250 0.0250 9,500
Jul 6, 2023 0.0230 0.0270 0.0230 0.0270 0.0270 5,500
Jul 5, 2023 0.0230 0.0260 0.0230 0.0260 0.0260 24,500
Jul 3, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jun 30, 2023 0.0270 0.0270 0.0230 0.0230 0.0230 139,600
Jun 29, 2023 0.0290 0.0330 0.0270 0.0270 0.0270 76,200
Jun 28, 2023 0.0280 0.0290 0.0280 0.0290 0.0290 20,400
Jun 27, 2023 0.0300 0.0320 0.0280 0.0280 0.0280 5,200
Jun 26, 2023 0.0350 0.0350 0.0280 0.0280 0.0280 28,400
Jun 23, 2023 0.0340 0.0340 0.0300 0.0300 0.0300 700
Jun 22, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 5,000
Jun 21, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 11,800
Jun 20, 2023 0.0300 0.0390 0.0300 0.0320 0.0320 8,000
Jun 16, 2023 0.0370 0.0370 0.0300 0.0320 0.0320 2,000
Jun 15, 2023 0.0300 0.0400 0.0300 0.0320 0.0320 91,500
Jun 14, 2023 0.0300 0.0320 0.0300 0.0320 0.0320 20,100
Jun 13, 2023 0.0290 0.0320 0.0290 0.0320 0.0320 96,200
Jun 12, 2023 0.0280 0.0340 0.0230 0.0300 0.0300 13,900
Jun 9, 2023 0.0290 0.0320 0.0280 0.0280 0.0280 230,500
Jun 8, 2023 0.0280 0.0350 0.0280 0.0320 0.0320 19,600
Jun 7, 2023 0.0260 0.0350 0.0240 0.0300 0.0300 178,400
Jun 6, 2023 0.0300 0.0310 0.0290 0.0310 0.0310 64,400
Jun 5, 2023 0.0300 0.0360 0.0260 0.0360 0.0360 143,300
Jun 2, 2023 0.0270 0.0330 0.0260 0.0330 0.0330 28,500
Jun 1, 2023 0.0350 0.0350 0.0280 0.0280 0.0280 197,100
May 31, 2023 0.0290 0.0350 0.0290 0.0320 0.0320 13,800
May 30, 2023 0.0290 0.0300 0.0280 0.0300 0.0300 102,600
May 26, 2023 0.0290 0.0330 0.0290 0.0330 0.0330 98,000
May 25, 2023 0.0330 0.0330 0.0290 0.0310 0.0310 18,300
May 24, 2023 0.0270 0.0320 0.0270 0.0300 0.0300 12,700
May 23, 2023 0.0300 0.0300 0.0270 0.0300 0.0300 15,500
May 22, 2023 0.0350 0.0350 0.0270 0.0310 0.0310 59,300
May 19, 2023 0.0280 0.0330 0.0280 0.0330 0.0330 112,600
May 18, 2023 0.0270 0.0290 0.0270 0.0290 0.0290 16,200
May 17, 2023 0.0270 0.0330 0.0270 0.0330 0.0330 31,200
May 16, 2023 0.0300 0.0340 0.0270 0.0340 0.0340 7,300
May 15, 2023 0.0240 0.0340 0.0240 0.0340 0.0340 63,300
May 12, 2023 0.0300 0.0350 0.0200 0.0340 0.0340 43,700
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
May 10, 2023 0.0290 0.0360 0.0290 0.0330 0.0330 10,100
May 9, 2023 0.0310 0.0340 0.0310 0.0340 0.0340 5,300
May 8, 2023 0.0290 0.0330 0.0290 0.0310 0.0310 130,800
May 5, 2023 0.0240 0.0300 0.0200 0.0300 0.0300 54,000
May 4, 2023 0.0240 0.0240 0.0240 0.0240 0.0240 -
May 3, 2023 0.0260 0.0260 0.0240 0.0240 0.0240 24,200
May 2, 2023 0.0240 0.0300 0.0200 0.0200 0.0200 65,800
May 1, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 4,700
Apr 28, 2023 0.0250 0.0250 0.0230 0.0230 0.0230 4,600
Apr 27, 2023 0.0250 0.0250 0.0230 0.0230 0.0230 66,500

Related Tickers

AMPDF AMPD Ventures Inc.
0.0030
0.00%
 
APP.CN Global Compliance Applications Corp.
0.0150
0.00%
 
VISM Visium Technologies, Inc.
0.0050
+10.62%
 
FOBIF Fobi AI Inc.
0.0466
-0.43%
 
PLYZ Plyzer Technologies Inc.
0.0000
0.00%
 
CINT CI&T Inc.
3.9000
+0.52%
 
SANP Santo Mining Corp.
0.0000
0.00%
 
CCCS CCC Intelligent Solutions Holdings Inc.
11.50
0.00%
 
ZRFY Zerify, Inc.
0.0002
-20.00%
 
MOGO Mogo Inc.
1.8700
-0.53%