Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imaginear Inc (OP: IPNFF )

0.0254 +0.0001 (+0.40%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0255 0.0265 0.0254 0.0254 1,100 +0.00(+0.40%)
May 30, 2024 0.0250 0.0274 0.0250 0.0253 13,634 -0.00(-14.53%)
May 29, 2024 0.0253 0.0296 0.0253 0.0296 18,531 +0.00(+8.03%)
May 28, 2024 0.0254 0.0274 0.0254 0.0274 5,823 +0.00(+7.03%)
May 24, 2024 0.0270 0.0302 0.0254 0.0256 58,040 -0.00(-11.72%)
May 23, 2024 0.0283 0.0290 0.0283 0.0290 110,076 -0.00(-6.45%)
May 22, 2024 0.0300 0.0310 0.0270 0.0310 87,135 +0.00(+3.33%)
May 21, 2024 0.0300 0.0300 0.0300 0.0300 76,000 -0.00(-0.66%)
May 20, 2024 0.0304 0.0304 0.0294 0.0302 10,835 +0.00(+11.85%)
May 17, 2024 0.0298 0.0298 0.0270 0.0270 24,582 -0.00(-3.57%)
May 16, 2024 0.0280 0.0280 0.0280 0.0280 10,000 -0.00(-4.11%)
May 15, 2024 0.0313 0.0313 0.0288 0.0292 63,300 -0.00(-6.71%)
May 14, 2024 0.0314 0.0314 0.0289 0.0313 74,584 +0.00(+8.30%)
May 13, 2024 0.0299 0.0313 0.0288 0.0289 7,396 -0.00(-6.77%)
May 10, 2024 0.0240 0.0310 0.0240 0.0310 60,052 +0.00(+3.68%)
May 09, 2024 0.0290 0.0299 0.0288 0.0299 108,200 +0.00(+5.28%)
May 08, 2024 0.0284 0.0284 0.0284 0.0284 150 -0.00(-12.35%)
May 07, 2024 0.0324 0.0324 0.0324 0.0324 550,000 +0.00(+0.00%)
May 06, 2024 0.0323 0.0370 0.0323 0.0324 205,393 -0.00(-3.28%)
May 03, 2024 0.0369 0.0369 0.0319 0.0335 10,575 +0.00(+0.30%)
May 02, 2024 0.0325 0.0334 0.0323 0.0334 29,200 +0.00(+3.41%)
May 01, 2024 0.0339 0.0339 0.0323 0.0323 34,000 +0.00(+11.38%)
Apr 29, 2024 0.0290 0 -0.00(-13.43%)
Apr 26, 2024 0.0323 0.0335 0.0323 0.0335 5,530 -0.00(-1.47%)
Apr 25, 2024 0.0340 0.0340 0.0318 0.0340 1,103 +0.00(+5.26%)
Apr 23, 2024 0.0323 0 +0.00(+0.31%)
Apr 22, 2024 0.0321 0.0345 0.0321 0.0322 15,070 +0.00(+12.98%)
Apr 19, 2024 0.0332 0.0332 0.0285 0.0285 2,950 -0.00(-0.35%)
Apr 18, 2024 0.0287 0.0300 0.0286 0.0286 189,388 +0.00(+0.00%)
Apr 17, 2024 0.0286 0.0286 0.0286 0.0286 48,541 -0.00(-0.35%)
Apr 16, 2024 0.0311 0.0311 0.0287 0.0287 60,116 -0.00(-0.35%)
Apr 15, 2024 0.0337 0.0340 0.0282 0.0288 6,100 +0.00(+1.41%)
Apr 12, 2024 0.0320 0.0320 0.0284 0.0284 2,098 -0.00(-12.07%)
Apr 11, 2024 0.0290 0.0323 0.0286 0.0323 8,657 -0.00(-2.12%)
Apr 10, 2024 0.0369 0.0372 0.0290 0.0330 3,975 +0.00(+0.92%)
Apr 09, 2024 0.0328 0.0350 0.0318 0.0327 30,500 +0.00(+0.00%)
Apr 08, 2024 0.0334 0.0337 0.0288 0.0327 46,370 -0.00(-3.25%)
Apr 05, 2024 0.0286 0.0339 0.0286 0.0338 15,194 +0.00(+15.36%)
Apr 04, 2024 0.0340 0.0340 0.0293 0.0293 109,090 -0.00(-12.28%)
Apr 03, 2024 0.0300 0.0334 0.0294 0.0334 167,583 +0.00(+14.38%)
Apr 02, 2024 0.0292 0.0292 0.0292 0.0292 50,000 +0.00(+0.69%)
Apr 01, 2024 0.0252 0.0290 0.0252 0.0290 28,287 +0.00(+14.62%)
Mar 28, 2024 0.0290 0.0300 0.0253 0.0253 62,242 -0.00(-0.78%)
Mar 27, 2024 0.0290 0.0300 0.0255 0.0255 158,941 -0.00(-8.27%)
Mar 26, 2024 0.0310 0.0315 0.0278 0.0278 43,305 -0.00(-5.12%)
Mar 25, 2024 0.0286 0.0294 0.0286 0.0293 6,325 +0.00(+1.74%)
Mar 22, 2024 0.0289 0.0333 0.0275 0.0288 311,641 -0.00(-9.15%)
Mar 21, 2024 0.0304 0.0317 0.0253 0.0317 9,700 +0.01(+26.80%)
Mar 20, 2024 0.0295 0.0295 0.0250 0.0250 2,849 -0.01(-26.47%)
Mar 19, 2024 0.0311 0.0340 0.0300 0.0340 5,575 +0.00(+15.65%)
Mar 18, 2024 0.0294 0.0294 0.0294 0.0294 700 +0.00(+0.34%)
Mar 15, 2024 0.0305 0.0305 0.0270 0.0293 85,163 -0.00(-4.56%)
Mar 14, 2024 0.0320 0.0340 0.0295 0.0307 17,102 -0.00(-4.36%)
Mar 13, 2024 0.0254 0.0375 0.0254 0.0321 10,050 -0.01(-16.41%)
Mar 12, 2024 0.0390 0.0390 0.0289 0.0384 111,763 +0.00(+4.92%)
Mar 11, 2024 0.0365 0.0412 0.0364 0.0366 26,654 -0.00(-3.68%)
Mar 08, 2024 0.0380 0.0410 0.0370 0.0380 135,190 -0.00(-2.56%)
Mar 07, 2024 0.0408 0.0408 0.0390 0.0390 47,493 -0.00(-7.14%)
Mar 06, 2024 0.0399 0.0420 0.0399 0.0420 15,892 -0.00(-0.24%)
Mar 05, 2024 0.0373 0.0421 0.0373 0.0421 14,286 -0.00(-6.44%)
Mar 04, 2024 0.0373 0.0450 0.0373 0.0450 30,133 +0.00(+2.04%)
Mar 01, 2024 0.0406 0.0480 0.0406 0.0441 27,706 +0.00(+8.62%)
Feb 29, 2024 0.0425 0.0480 0.0406 0.0406 78,781 -0.00(-8.14%)
Feb 28, 2024 0.0425 0.0442 0.0410 0.0442 33,550 +0.00(+2.31%)
Feb 27, 2024 0.0438 0.0438 0.0410 0.0432 38,237 +0.00(+5.37%)
Feb 26, 2024 0.0411 0.0411 0.0410 0.0410 31,963 -0.00(-0.24%)
Feb 23, 2024 0.0410 0.0441 0.0410 0.0411 76,190 -0.01(-14.38%)
Feb 22, 2024 0.0475 0.0480 0.0390 0.0480 63,477 +0.00(+9.84%)
Feb 20, 2024 0.0437 14,077 +0.00(+10.63%)
Feb 16, 2024 0.0489 0.0489 0.0395 0.0395 19,500 -0.01(-13.57%)
Feb 15, 2024 0.0395 0.0466 0.0395 0.0457 22,480 +0.01(+20.26%)
Feb 14, 2024 0.0439 0.0439 0.0380 0.0380 169,831 -0.01(-16.48%)
Feb 13, 2024 0.0468 0.0480 0.0393 0.0455 8,854 +0.00(+2.94%)
Feb 12, 2024 0.0500 0.0500 0.0439 0.0442 61,370 +0.00(+10.50%)
Feb 09, 2024 0.0455 0.0455 0.0400 0.0400 14,525 -0.00(-7.62%)
Feb 08, 2024 0.0500 0.0500 0.0395 0.0433 39,720 -0.00(-4.20%)
Feb 07, 2024 0.0450 0.0452 0.0440 0.0452 13,760 +0.00(+2.73%)
Feb 06, 2024 0.0438 0.0440 0.0403 0.0440 150,005 +0.00(+9.73%)
Feb 05, 2024 0.0435 0.0452 0.0370 0.0401 149,379 -0.00(-2.91%)
Feb 02, 2024 0.0355 0.0471 0.0355 0.0413 9,655 +0.01(+16.34%)
Feb 01, 2024 0.0359 0.0430 0.0355 0.0355 31,660 -0.01(-12.78%)
Jan 31, 2024 0.0388 0.0407 0.0388 0.0407 7,621 +0.00(+0.99%)
Jan 30, 2024 0.0400 0.0450 0.0350 0.0403 93,000 +0.01(+15.14%)
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 1,117 -0.01(-18.60%)
Jan 26, 2024 0.0367 0.0430 0.0350 0.0430 19,711 +0.01(+17.81%)
Jan 25, 2024 0.0367 0.0367 0.0365 0.0365 50,600 -0.00(-8.75%)
Jan 24, 2024 0.0320 0.0400 0.0320 0.0400 17,736 +0.00(+0.00%)
Jan 23, 2024 0.0424 0.0424 0.0350 0.0400 55,618 -0.00(-11.11%)
Jan 22, 2024 0.0439 0.0450 0.0437 0.0450 32,878 -0.00(-5.86%)
Jan 19, 2024 0.0515 0.0525 0.0478 0.0478 78,557 +0.00(+0.21%)
Jan 18, 2024 0.0570 0.0570 0.0477 0.0477 65,034 -0.01(-9.83%)
Jan 17, 2024 0.0466 0.0532 0.0466 0.0529 131,238 +0.01(+11.37%)
Jan 16, 2024 0.0510 0.0510 0.0475 0.0475 18,484 -0.01(-15.78%)
Jan 12, 2024 0.0568 0.0568 0.0543 0.0564 31,402 +0.00(+3.68%)
Jan 11, 2024 0.0545 0.0577 0.0544 0.0544 30,772 +0.00(+6.67%)
Jan 10, 2024 0.0580 0.0580 0.0510 0.0510 56,563 -0.01(-11.76%)
Jan 09, 2024 0.0577 0.0611 0.0556 0.0578 60,500 -0.01(-8.25%)
Jan 08, 2024 0.0570 0.0630 0.0570 0.0630 16,232 +0.00(+5.00%)
Jan 05, 2024 0.0602 0.0602 0.0596 0.0600 327,511 -0.00(-2.44%)
Jan 04, 2024 0.0602 0.0619 0.0602 0.0615 101,000 -0.00(-1.28%)
Jan 03, 2024 0.0617 0.0623 0.0617 0.0623 4,033 -0.01(-8.78%)
Jan 02, 2024 0.0629 0.0683 0.0628 0.0683 3,005 -0.00(-2.43%)
Dec 29, 2023 0.0630 0.0708 0.0630 0.0700 169,304 +0.00(+1.45%)
Dec 28, 2023 0.0560 0.0690 0.0560 0.0690 85,956 +0.01(+9.52%)
Dec 27, 2023 0.0600 0.0643 0.0593 0.0630 75,781 +0.01(+14.55%)
Dec 26, 2023 0.0670 0.0670 0.0520 0.0550 58,128 -0.00(-8.03%)
Dec 22, 2023 0.0600 0.0670 0.0598 0.0598 30,774 +0.00(+8.53%)
Dec 21, 2023 0.0614 0.0670 0.0551 0.0551 192,035 -0.01(-17.76%)
Dec 20, 2023 0.0673 0.0719 0.0633 0.0670 90,689 -0.00(-3.18%)
Dec 19, 2023 0.0697 0.0800 0.0640 0.0692 341,747 +0.01(+15.33%)
Dec 18, 2023 0.0559 0.0600 0.0537 0.0600 161,988 +0.00(+5.08%)
Dec 15, 2023 0.0559 0.0571 0.0500 0.0571 175,340 +0.01(+10.23%)
Dec 14, 2023 0.0520 0.0600 0.0475 0.0518 56,495 +0.00(+6.15%)
Dec 13, 2023 0.0505 0.0505 0.0488 0.0488 87,930 -0.00(-2.40%)
Dec 12, 2023 0.0458 0.0530 0.0458 0.0500 47,480 -0.00(-9.09%)
Dec 11, 2023 0.0511 0.0557 0.0502 0.0550 210,246 +0.00(+2.80%)
Dec 08, 2023 0.0536 0.0550 0.0470 0.0535 114,740 -0.00(-0.56%)
Dec 07, 2023 0.0590 0.0629 0.0538 0.0538 110,882 +0.00(+0.00%)
Dec 06, 2023 0.0556 0.0600 0.0538 0.0538 69,860 -0.00(-6.43%)
Dec 05, 2023 0.0545 0.0600 0.0501 0.0575 132,482 -0.00(-2.54%)
Dec 04, 2023 0.0691 0.0698 0.0581 0.0590 154,796 -0.01(-11.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.