ImagineAR Inc (QB) (IPNFF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0004 | -1.00250626566 | 0.0399 | 0.044 | 0.027 | 28738 | 0.03767835 | CS |
| 4 | 0.022235 | 128.786562409 | 0.017265 | 0.044 | 0.0131 | 63410 | 0.0305627 | CS |
| 12 | 0.01636 | 70.7000864304 | 0.02314 | 0.044 | 0.0131 | 41775 | 0.0270599 | CS |
| 26 | 0.0109 | 38.1118881119 | 0.0286 | 0.044 | 0.0131 | 46882 | 0.02823072 | CS |
| 52 | 0.0216 | 120.670391061 | 0.0179 | 0.08 | 0.0083 | 66092 | 0.03794178 | CS |
| 156 | -0.0669 | -62.8759398496 | 0.1064 | 0.1388 | 0.0083 | 129901 | 0.06288057 | CS |
| 260 | 0.021 | 113.513513514 | 0.0185 | 0.53 | 0.0083 | 597314 | 0.20924479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.0395 | -0.001835 | -4.44 | 0.03895 | 0.044 | 0.03895 | 101226 |
| 1726867200 | 0.0413349 | 0.0053349 | 14.82 | 0.0397 | 0.04148 | 0.036 | 59277 |
| 1726781220 | 0.036 | 0.0005001 | 1.41 | 0.03835 | 0.041741 | 0.036 | 27280 |
| 1726694460 | 0.0354999 | -0.00066 | -1.83 | 0.0371 | 0.0371 | 0.0327 | 9125 |
| 1726608240 | 0.03616 | 0.00176 | 5.12 | 0.027 | 0.03685 | 0.027 | 3580 |
| 1726521720 | 0.0344 | -0.00805 | -18.96 | 0.0399 | 0.0399 | 0.0344 | 44430 |
| 1726262940 | 0.04245 | 0.00315 | 8.02 | 0.03995 | 0.0425 | 0.03995 | 9876 |
| 1726176540 | 0.0393 | 0.0032 | 8.86 | 0.04305 | 0.04305 | 0.03875 | 51583 |
| 1726090140 | 0.0361 | 0.0026401 | 7.89 | 0.0357 | 0.044 | 0.0325 | 231475 |
| 1726003500 | 0.0334599 | 0.00796 | 31.22 | 0.029 | 0.033876 | 0.029 | 135501 |
| 1725917160 | 0.0254999 | -0.00215 | -7.78 | 0.02101 | 0.0302 | 0.02101 | 24826 |
| 1725658020 | 0.02765 | -0.00215 | -7.21 | 0.0131 | 0.02765 | 0.0131 | 7385 |
| 1725571440 | 0.0298 | 0.0013 | 4.56 | 0.029755 | 0.0298 | 0.029755 | 4103 |
| 1725485040 | 0.0285 | 0.0031 | 12.20 | 0.02727 | 0.0285 | 0.02727 | 8322 |
| 1725398880 | 0.0254 | 0.0008 | 3.25 | 0.0254 | 0.0277 | 0.0253 | 4620 |
| 1725053340 | 0.0246 | -0.0004 | -1.60 | 0.0246 | 0.0246 | 0.0246 | 80493 |
| 1724966400 | 0.025 | -0.0006 | -2.34 | 0.0254999 | 0.0256 | 0.025 | 41600 |
| 1724880360 | 0.0256 | 0.0002 | 0.79 | 0.0256 | 0.028 | 0.017 | 140240 |
| 1724794080 | 0.0254 | 0.00215 | 9.25 | 0.0131 | 0.02694 | 0.0131 | 317075 |
| 1724707740 | 0.02325 | 0.00145 | 6.65 | 0.017265 | 0.02325 | 0.017265 | 4000 |
| 1724448480 | 0.0218 | 0.0058 | 36.25 | 0.0217 | 0.0218 | 0.0217 | 1370 |
| 1724362140 | 0.016 | -0.00655 | -29.05 | 0.0214999 | 0.0214999 | 0.016 | 6500 |
| 1724275380 | 0.02255 | 0.0020351 | 9.92 | 0.02255 | 0.022725 | 0.0214999 | 52100 |
| 1724188800 | 0.0205149 | -0.001485 | -6.75 | 0.0205149 | 0.0205149 | 0.0205149 | 1000 |
| 1724102880 | 0.022 | 0.0003 | 1.38 | 0.0166 | 0.022 | 0.0166 | 1900 |
| 1723843740 | 0.0217 | 0.0007 | 3.33 | 0.0215799 | 0.0217 | 0.0206 | 81806 |
| 1723756860 | 0.021 | -0.004 | -16.00 | 0.0214 | 0.022 | 0.021 | 60363 |
| 1723670820 | 0.025 | 0.0019 | 8.23 | 0.0214999 | 0.025 | 0.0214999 | 70310 |
| 1723584360 | 0.0231 | 0.0003 | 1.32 | 0.0206 | 0.0231 | 0.0206 | 139002 |
| 1723497600 | 0.0228 | 0 | 0.00 | 0.0228 | 0.0228 | 0.0228 | 0 |
| 1723238400 | 0.0228 | 0.001 | 4.59 | 0.025 | 0.025 | 0.0228 | 4335 |
| 1723152000 | 0.0218 | -0.0038 | -14.84 | 0.026 | 0.026 | 0.0218 | 10300 |
| 1723065720 | 0.0256 | 0.00205 | 8.70 | 0.0164 | 0.0256 | 0.0164 | 3769 |
| 1722979800 | 0.02355 | 0.00555 | 30.83 | 0.0212 | 0.02355 | 0.0212 | 30000 |
| 1722893340 | 0.018 | 0.0013 | 7.78 | 0.0173 | 0.019 | 0.0173 | 4540 |
| 1722634140 | 0.0167 | -0.0046 | -21.60 | 0.0167 | 0.0167 | 0.0167 | 523 |
| 1722547620 | 0.0213 | -0.0004 | -1.84 | 0.0213 | 0.02411 | 0.0212 | 11544 |
| 1722461340 | 0.0217 | -0.00064 | -2.86 | 0.0217 | 0.0217 | 0.0217 | 1000 |
| 1722374580 | 0.02234 | 0 | 0.00 | 0.02234 | 0.02234 | 0.02234 | 0 |
| 1722288180 | 0.02234 | -0.00466 | -17.26 | 0.0216 | 0.02234 | 0.0216 | 1903 |
| 1722029100 | 0.027 | 0.002 | 8.00 | 0.027 | 0.027 | 0.027 | 1644 |
| 1721942400 | 0.025 | -0.00225 | -8.26 | 0.0292 | 0.0292 | 0.025 | 43000 |
| 1721856480 | 0.02725 | -0.00098 | -3.47 | 0.02725 | 0.02725 | 0.02725 | 1156 |
| 1721770140 | 0.02823 | 0.0033301 | 13.37 | 0.0204 | 0.02823 | 0.0204 | 10100 |
| 1721683740 | 0.0248999 | -0.0001 | -0.40 | 0.0248999 | 0.0248999 | 0.0248999 | 600 |
| 1721424180 | 0.025 | 0.0025 | 11.11 | 0.0214999 | 0.025 | 0.0212 | 99701 |
| 1721337960 | 0.0225 | -0.000405 | -1.77 | 0.0214999 | 0.023575 | 0.0214999 | 81482 |
| 1721251320 | 0.0229049 | 0.0013049 | 6.04 | 0.0216 | 0.0229049 | 0.0216 | 42553 |
| 1721164920 | 0.0216 | -0.0044 | -16.92 | 0.02685 | 0.02685 | 0.0216 | 26000 |
| 1721078940 | 0.026 | 0 | 0.00 | 0.026 | 0.029 | 0.026 | 75205 |
| 1720819200 | 0.026 | -0.00075 | -2.80 | 0.0251 | 0.0289 | 0.0251 | 48177 |
| 1720733280 | 0.02675 | 0.00505 | 23.27 | 0.022 | 0.02675 | 0.0194 | 16600 |
| 1720646880 | 0.0217 | 0.0043 | 24.71 | 0.0218 | 0.02324 | 0.0217 | 71800 |
| 1720560540 | 0.0174 | -0.006335 | -26.69 | 0.0217 | 0.0258 | 0.0174 | 14096 |
| 1720473600 | 0.023735 | -0.002565 | -9.75 | 0.02575 | 0.02575 | 0.0207 | 13091 |
| 1720214640 | 0.0263 | 0.0032251 | 13.98 | 0.0207 | 0.0263 | 0.0207 | 11503 |
| 1720041000 | 0.0230749 | 0.0011749 | 5.36 | 0.0219 | 0.0230749 | 0.0219 | 6973 |
| 1719955740 | 0.0219 | -0.00205 | -8.56 | 0.0175 | 0.0219 | 0.0174 | 45500 |
| 1719868980 | 0.02395 | 0.00205 | 9.36 | 0.02314 | 0.025 | 0.02314 | 43150 |
| 1719610020 | 0.0219 | 0.0044 | 25.14 | 0.0297 | 0.0297 | 0.0219 | 18500 |
| 1719523200 | 0.0175 | -0.0065 | -27.08 | 0.0217 | 0.0219 | 0.0175 | 12660 |
| 1719437040 | 0.024 | 0.000875 | 3.78 | 0.022635 | 0.024 | 0.0218 | 91000 |
| 1719350940 | 0.023125 | 0 | 0.00 | 0.023125 | 0.023125 | 0.023125 | 0 |
| 1719264540 | 0.023125 | 0.00236 | 11.37 | 0.0137 | 0.023125 | 0.0137 | 153899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
