ImagineAR Inc. (IPNFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0334

+0.0001

(+0.15%)

At close: 03:56PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0369	0.0369	0.0319	0.0334	0.0334	10,575
May 02, 2024	0.0330	0.0330	0.0320	0.0330	0.0330	29,200
May 01, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	34,000
Apr 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	500
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 09, 2024	0.0330	0.0350	0.0320	0.0330	0.0330	30,500
Apr 08, 2024	0.0300	0.0340	0.0290	0.0330	0.0330	46,400
Apr 05, 2024	0.0290	0.0340	0.0290	0.0340	0.0340	15,200
Apr 04, 2024	0.0340	0.0340	0.0290	0.0290	0.0290	109,100
Apr 03, 2024	0.0300	0.0330	0.0290	0.0330	0.0330	167,600
Apr 02, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	50,000
Apr 01, 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 08, 2024	0.0380	0.0410	0.0370	0.0380	0.0380	135,200
Mar 07, 2024	0.0410	0.0410	0.0390	0.0390	0.0390	47,500
Mar 06, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	15,900
Mar 05, 2024	0.0370	0.0420	0.0370	0.0420	0.0420	14,300
Mar 04, 2024	0.0370	0.0450	0.0370	0.0450	0.0450	30,100
Mar 01, 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 09, 2024	0.0460	0.0460	0.0400	0.0400	0.0400	14,500
Feb 08, 2024	0.0500	0.0500	0.0400	0.0430	0.0430	39,700
Feb 07, 2024	0.0450	0.0450	0.0440	0.0450	0.0450	13,800
Feb 06, 2024	0.0440	0.0440	0.0400	0.0440	0.0440	150,000
Feb 05, 2024	0.0370	0.0450	0.0370	0.0400	0.0400	149,400
Feb 02, 2024	0.0360	0.0470	0.0360	0.0410	0.0410	9,700
Feb 01, 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 09, 2024	0.0610	0.0610	0.0560	0.0580	0.0580	60,500
Jan 08, 2024	0.0570	0.0630	0.0570	0.0630	0.0630	16,200
Jan 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	327,500
Jan 04, 2024	0.0600	0.0620	0.0600	0.0620	0.0620	101,000
Jan 03, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	4,000
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL78.53+0.42(+0.54%)

Bitcoin CAD87,239.03+7.38(+0.01%)

ImagineAR Inc. (IPNFF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
78.53
+0.42(+0.54%)

Bitcoin CAD
87,239.03
+7.38(+0.01%)