Canada markets closed

Imperalis Holding Corp. (IMHC)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0109+0.0003 (+3.13%)
At close: 03:59PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.01010.01200.00910.01090.0109981,727
May 08, 20240.01110.01150.00890.01050.01053,631,764
May 07, 20240.01100.01300.01100.01120.0112923,142
May 06, 20240.01100.01340.01040.01140.0114893,451
May 03, 20240.01330.01400.01090.01140.01142,906,035
May 02, 20240.01470.01750.01200.01500.01505,244,538
May 01, 20240.01330.01800.01330.01690.01691,964,652
Apr 30, 20240.01000.01970.00780.01650.01655,512,676
Apr 29, 20240.01320.01550.01000.01240.0124958,256
Apr 26, 20240.01430.01550.01310.01320.013275,257
Apr 25, 20240.01020.01550.01020.01550.0155793,256
Apr 24, 20240.01130.01420.00950.01080.0108105,952
Apr 23, 20240.01310.01470.01130.01420.0142237,829
Apr 22, 20240.01500.01550.01310.01430.0143120,591
Apr 19, 20240.01590.01700.01310.01420.0142115,706
Apr 18, 20240.01310.01970.01280.01600.0160146,224
Apr 17, 20240.01420.01600.01300.01430.014390,203
Apr 16, 20240.01480.01700.01300.01420.0142510,017
Apr 15, 20240.01450.02000.01450.01550.0155551,833
Apr 12, 20240.01100.01580.00950.01550.0155470,194
Apr 11, 20240.01250.01300.01100.01180.0118244,263
Apr 10, 20240.01100.01300.01100.01300.0130188,582
Apr 09, 20240.01200.01300.01130.01280.0128207,960
Apr 08, 20240.01200.01500.01100.01200.0120271,858
Apr 05, 20240.01370.01400.01100.01250.0125278,025
Apr 04, 20240.01200.01400.01110.01380.0138171,150
Apr 03, 20240.01000.01400.00840.01210.0121886,021
Apr 02, 20240.00840.01300.00840.01130.0113172,764
Apr 01, 20240.00900.01000.00770.00910.009175,870
Mar 28, 20240.00900.01000.00900.00960.0096224,341
Mar 27, 20240.00950.01000.00840.00950.009568,449
Mar 26, 20240.00740.00980.00740.00950.0095701,060
Mar 25, 20240.00640.00760.00620.00760.0076115,495
Mar 22, 20240.00650.00750.00610.00750.0075683,629
Mar 21, 20240.00840.00870.00800.00800.0080188,956
Mar 20, 20240.00770.00840.00770.00780.0078206,752
Mar 19, 20240.00610.00810.00600.00700.0070185,213
Mar 18, 20240.00610.00700.00600.00650.00651,079,033
Mar 15, 20240.00690.00920.00640.00640.00641,986,136
Mar 14, 20240.00740.00940.00690.00690.0069811,860
Mar 13, 20240.00720.00950.00720.00740.0074333,005
Mar 12, 20240.00720.00900.00720.00750.0075383,293
Mar 11, 20240.00950.00960.00700.00720.00721,766,532
Mar 08, 20240.00750.00950.00700.00950.0095378,566
Mar 07, 20240.00680.00850.00680.00750.0075168,315
Mar 06, 20240.00620.00840.00600.00700.0070166,417
Mar 05, 20240.00600.00790.00600.00620.0062228,427
Mar 04, 20240.00810.01000.00420.00650.00651,907,688
Mar 01, 20240.00990.01000.00720.00820.0082137,284
Feb 29, 20240.00800.01000.00680.00940.009459,759
Feb 28, 20240.00950.01250.00790.00880.0088109,692
Feb 27, 20240.00980.01250.00970.01080.010885,848
Feb 26, 20240.00990.01050.00950.00980.0098130,048
Feb 23, 20240.00980.01020.00980.00990.009947,566
Feb 22, 20240.00980.01070.00680.00990.009987,833
Feb 21, 20240.00980.01180.00980.01110.0111146,078
Feb 20, 20240.00990.01190.00860.01060.010687,696
Feb 16, 20240.00980.01250.00980.01000.0100478,764
Feb 15, 20240.00950.01180.00950.01110.0111151,329
Feb 14, 20240.00960.01110.00960.01100.0110178,412
Feb 13, 20240.00960.01090.00960.00960.0096134,540
Feb 12, 20240.01000.01090.00960.00980.0098210,185
Feb 09, 20240.01020.01090.01000.01000.0100132,694
Feb 08, 20240.01020.01130.01020.01050.010541,875
Feb 07, 20240.01190.01190.01010.01020.010261,015
Feb 06, 20240.01250.01400.01010.01020.0102973,209
Feb 05, 20240.01600.01600.01200.01250.0125229,445
Feb 02, 20240.01600.01780.01590.01670.0167123,584
Feb 01, 20240.01610.01700.01600.01680.0168472,421
Jan 31, 20240.01730.01800.01600.01680.016898,549
Jan 30, 20240.01650.02000.01500.01800.018089,935
Jan 29, 20240.01700.01820.01650.01690.0169312,423
Jan 26, 20240.01920.01920.01650.01850.0185420,472
Jan 25, 20240.01720.01970.01720.01850.0185211,768
Jan 24, 20240.01750.01980.01700.01920.0192438,650
Jan 23, 20240.02000.02000.01600.01850.0185128,748
Jan 22, 20240.01780.01950.01600.01950.019588,373
Jan 19, 20240.01750.02000.01750.01760.0176185,070
Jan 18, 20240.01900.02000.01700.01860.0186127,041
Jan 17, 20240.01760.02100.01690.02000.0200169,547
Jan 16, 20240.01910.02100.01500.02000.0200173,035
Jan 12, 20240.01800.02100.01500.02010.020197,611
Jan 11, 20240.01800.02100.01800.01900.019078,135
Jan 10, 20240.01900.02500.01680.02020.020283,885
Jan 09, 20240.01950.02060.01900.01900.0190328,973
Jan 08, 20240.02100.02160.01920.02030.0203722,523
Jan 05, 20240.02000.02360.01920.02170.0217245,725
Jan 04, 20240.02200.02200.02000.02030.0203106,557
Jan 03, 20240.02280.02280.01930.02080.0208332,810
Jan 02, 20240.02380.02390.01920.02180.0218220,716
Dec 29, 20230.02100.02400.02050.02380.0238783,786
Dec 28, 20230.02200.02490.02050.02310.0231394,971
Dec 27, 20230.02580.02650.02150.02400.02401,569,647
Dec 26, 20230.02300.02980.02020.02650.0265698,065
Dec 22, 20230.01930.02700.01930.02410.0241399,723
Dec 21, 20230.02120.02420.01050.02350.0235243,199
Dec 20, 20230.02500.02500.01100.02260.0226391,883
Dec 19, 20230.02510.02870.02450.02450.0245299,767
Dec 18, 20230.02700.02920.02320.02510.0251370,708
Dec 15, 20230.02360.02690.02310.02680.0268410,025
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...