Imperium Technology Group Ltd (PK) (IPGGF)
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 | 0.0195 | 6.96428571429 | 0.28 | 0.395 | 0.234 | 14920 | 0.31683105 | CS |
| 4 | -0.0556 | -15.6575612504 | 0.3551 | 0.466 | 0.234 | 26742 | 0.33440426 | CS |
| 12 | -0.0506 | -14.4530134247 | 0.3501 | 1.3 | 0.234 | 24911 | 0.51873659 | CS |
| 26 | -0.255 | -45.9873760144 | 0.5545 | 1.3 | 0.2088 | 20678 | 0.51778144 | CS |
| 52 | -0.3266 | -52.1641910238 | 0.6261 | 1.3 | 0.2088 | 14794 | 0.57491087 | CS |
| 156 | -1.3505 | -81.8484848485 | 1.65 | 4.72 | 0.2088 | 33134 | 1.6269858 | CS |
| 260 | -0.6605 | -68.8020833333 | 0.96 | 4.72 | 0.2088 | 36175 | 1.63803474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251320 | 0.2829 | -0.0721 | -20.31 | 0.365 | 0.365 | 0.234 | 14608 |
| 1721164920 | 0.355 | 0.035 | 10.94 | 0.234 | 0.395 | 0.234 | 9075 |
| 1721078940 | 0.32 | -0.01125 | -3.40 | 0.35 | 0.35 | 0.25 | 34970 |
| 1720819200 | 0.33125 | 0.01625 | 5.16 | 0.2717 | 0.33125 | 0.234 | 4164 |
| 1720733280 | 0.315 | 0.035 | 12.50 | 0.28 | 0.34925 | 0.28 | 11784 |
| 1720646880 | 0.28 | 0 | 0.00 | 0.4235 | 0.4235 | 0.28 | 8303 |
| 1720560540 | 0.28 | -0.0571 | -16.94 | 0.3 | 0.35 | 0.28 | 21580 |
| 1720473600 | 0.3371 | 0.0001 | 0.03 | 0.337 | 0.3371 | 0.31404 | 29616 |
| 1720214640 | 0.337 | 0.103 | 44.02 | 0.2571 | 0.3371 | 0.2571 | 9439 |
| 1720041000 | 0.234 | -0.091 | -28.00 | 0.35 | 0.35 | 0.234 | 25566 |
| 1719955740 | 0.325 | 0.0125 | 4.00 | 0.265 | 0.35 | 0.265 | 36075 |
| 1719868980 | 0.3125 | 0.0525 | 20.19 | 0.3078 | 0.405 | 0.2861 | 69016 |
| 1719610020 | 0.26 | -0.08 | -23.53 | 0.406 | 0.406 | 0.247 | 25198 |
| 1719523200 | 0.34 | -0.0441 | -11.48 | 0.3841 | 0.3841 | 0.256 | 19263 |
| 1719437040 | 0.3841 | 0.0001 | 0.03 | 0.32 | 0.4 | 0.32 | 53815 |
| 1719350880 | 0.384 | -0.016 | -4.00 | 0.329 | 0.385 | 0.329 | 70355 |
| 1719264540 | 0.4 | -0.0325 | -7.51 | 0.4499 | 0.466 | 0.325 | 23286 |
| 1719005220 | 0.4325 | 0.08525 | 24.55 | 0.385 | 0.4325 | 0.36444 | 9232 |
| 1718918640 | 0.34725 | -0.01181 | -3.29 | 0.3551 | 0.365 | 0.3194 | 32744 |
| 1718746140 | 0.35906 | -0.00849 | -2.31 | 0.3551 | 0.36005 | 0.3551 | 9992 |
| 1718659680 | 0.36755 | -0.01245 | -3.28 | 0.3551 | 0.38 | 0.3551 | 38356 |
| 1718400300 | 0.38 | 0 | 0.00 | 0.38 | 0.39005 | 0.3551 | 9161 |
| 1718314140 | 0.38 | -0.06 | -13.64 | 0.35 | 0.45 | 0.35 | 41728 |
| 1718227380 | 0.44 | 0.02 | 4.76 | 0.3686 | 0.44 | 0.36 | 8205 |
| 1718141340 | 0.42 | -0.0861 | -17.01 | 0.5061 | 0.5061 | 0.35 | 24872 |
| 1718054880 | 0.5061 | 0.0561 | 12.47 | 0.351 | 0.51732 | 0.351 | 15331 |
| 1717795800 | 0.45 | -0.03 | -6.25 | 0.35 | 0.48 | 0.35 | 25715 |
| 1717709400 | 0.48 | -0.02755 | -5.43 | 0.2509 | 0.5 | 0.2509 | 14165 |
| 1717622460 | 0.5075499 | 0.0043499 | 0.86 | 0.5276 | 0.5276 | 0.5032 | 8517 |
| 1717536360 | 0.5032 | -0.0568 | -10.14 | 0.5143 | 0.5215999 | 0.5032 | 4815 |
| 1717450140 | 0.56 | -0.0105 | -1.84 | 0.58 | 0.6 | 0.5032 | 13060 |
| 1717190940 | 0.5705 | 0.0165 | 2.98 | 0.51 | 0.6 | 0.51 | 25430 |
| 1717104540 | 0.554 | 0.024 | 4.53 | 0.51098 | 0.554 | 0.51 | 34116 |
| 1717018020 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.5 | 40642 |
| 1716931740 | 0.54 | -0.015 | -2.70 | 0.6 | 0.6 | 0.5 | 13937 |
| 1716585840 | 0.555 | 0.03865 | 7.49 | 0.6607 | 0.6607 | 0.502 | 14217 |
| 1716499740 | 0.51635 | -0.01365 | -2.58 | 0.52 | 0.5328 | 0.5 | 16250 |
| 1716412800 | 0.53 | -0.00152 | -0.29 | 0.55 | 0.5562 | 0.53 | 26563 |
| 1716326940 | 0.53152 | -0.11848 | -18.23 | 0.65 | 0.65 | 0.53152 | 19797 |
| 1716240180 | 0.65 | 0 | 0.00 | 0.6427 | 0.65 | 0.59 | 25489 |
| 1715981340 | 0.65 | 0.08435 | 14.91 | 0.55 | 0.6917 | 0.55 | 42513 |
| 1715894940 | 0.56565 | 0.06565 | 13.13 | 0.4957 | 0.5758 | 0.4957 | 24572 |
| 1715808000 | 0.5 | -0.09012 | -15.27 | 0.494 | 0.7168 | 0.494 | 23290 |
| 1715722140 | 0.59012 | 0.05512 | 10.30 | 0.53664 | 0.635 | 0.52 | 21340 |
| 1715635200 | 0.535 | -0.035 | -6.14 | 0.5679999 | 0.5679999 | 0.504 | 24320 |
| 1715376000 | 0.5699999 | 0.0238999 | 4.38 | 0.5775 | 0.5775 | 0.55 | 21057 |
| 1715289720 | 0.5461 | -0.0049 | -0.89 | 0.5459 | 0.626 | 0.5459 | 13969 |
| 1715203200 | 0.551 | -0.0216 | -3.77 | 0.6299 | 0.7443 | 0.551 | 10855 |
| 1715117340 | 0.5726 | 0.0126 | 2.25 | 0.5726 | 0.5726 | 0.5413 | 22689 |
| 1715030940 | 0.56 | -0.1725 | -23.55 | 0.5699999 | 0.5699999 | 0.52 | 36747 |
| 1714771740 | 0.7325 | 0.029 | 4.12 | 0.6067 | 0.7425 | 0.51 | 8728 |
| 1714685340 | 0.7035 | -0.3665 | -34.25 | 0.52 | 1.23 | 0.5 | 21442 |
| 1714598400 | 1.07 | -0.08 | -6.96 | 1.24 | 1.3 | 1.01 | 34737 |
| 1714512600 | 1.15 | 0.35 | 43.75 | 0.9 | 1.19 | 0.71 | 81572 |
| 1714425720 | 0.8 | 0.4306 | 116.57 | 0.495 | 1.08 | 0.3501 | 67090 |
| 1714166580 | 0.3694 | -0.1206 | -24.61 | 0.4949 | 0.495 | 0.3694 | 13565 |
| 1714080300 | 0.49 | 0.1001 | 25.67 | 0.3501 | 0.495 | 0.3501 | 13007 |
| 1713994020 | 0.3899 | -0.1051 | -21.23 | 0.46 | 0.495 | 0.3899 | 21811 |
| 1713907740 | 0.495 | 0.125 | 33.78 | 0.495 | 0.495 | 0.425 | 22053 |
| 1713821340 | 0.37 | 0.05 | 15.63 | 0.495 | 0.495 | 0.35 | 8535 |
| 1713561900 | 0.32 | -0.0476 | -12.95 | 0.2237 | 0.42 | 0.2237 | 17094 |
| 1713475500 | 0.3676 | 0.1176 | 47.04 | 0.31 | 0.3676 | 0.2991 | 29392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
