Impac Mortgage Holdings, Inc. (IMPM)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0300

+0.0050

(+20.00%)

At close: 01:28PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	0.0265	0.0300	0.0265	0.0300	0.0300	11,287
20 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,300
17 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	900
16 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,700
15 May 2024	0.0300	0.0300	0.0200	0.0300	0.0300	62,500
14 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
10 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
07 May 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,400
06 May 2024	0.0200	0.0300	0.0200	0.0200	0.0200	5,400
03 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,800
02 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,500
01 May 2024	0.0200	0.0300	0.0200	0.0200	0.0200	5,400
30 Apr 2024	0.0200	0.0300	0.0200	0.0200	0.0200	14,500
29 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,800
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	14,400
25 Apr 2024	0.0200	0.0300	0.0200	0.0200	0.0200	54,100
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	800
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,300
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
17 Apr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	41,800
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
12 Apr 2024	0.0200	0.0300	0.0200	0.0200	0.0200	10,900
11 Apr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,300
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Apr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	10,600
08 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	800
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
02 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
01 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,500
28 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	15,300
27 Mar 2024	0.0300	0.0300	0.0200	0.0200	0.0200	7,000
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,900
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,300
22 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	7,200
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
20 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	51,900
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,100
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	700
13 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	22,300
12 Mar 2024	0.0200	0.0300	0.0200	0.0300	0.0300	14,600
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,800
05 Mar 2024	0.0400	0.0400	0.0300	0.0400	0.0400	3,100
04 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
01 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
29 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,800
28 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,100
27 Feb 2024	0.0300	0.0400	0.0300	0.0400	0.0400	5,700
26 Feb 2024	0.0300	0.0400	0.0300	0.0300	0.0300	9,400
23 Feb 2024	0.0300	0.0400	0.0300	0.0400	0.0400	32,800
22 Feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	10,000
21 Feb 2024	0.0200	0.0400	0.0200	0.0300	0.0300	60,500
20 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
16 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Feb 2024	0.0300	0.0400	0.0300	0.0400	0.0400	1,500
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,800
13 Feb 2024	0.0300	0.0400	0.0300	0.0300	0.0300	5,900
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,300
09 Feb 2024	0.0200	0.0300	0.0200	0.0300	0.0300	15,600
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,100
06 Feb 2024	0.0200	0.0300	0.0200	0.0200	0.0200	11,600
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	700
01 Feb 2024	0.0200	0.0300	0.0200	0.0200	0.0200	34,300
31 Jan 2024	0.0200	0.0400	0.0200	0.0300	0.0300	37,000
30 Jan 2024	0.0200	0.0400	0.0200	0.0200	0.0200	53,700
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,100
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	38,700
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	22,900
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,800
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
22 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,700
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,500
18 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
16 Jan 2024	0.0200	0.0300	0.0200	0.0300	0.0300	26,000
12 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	154,700
09 Jan 2024	0.0300	0.0300	0.0200	0.0200	0.0200	823,600
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	92,400
29 Dec 2023	0.0300	0.0300	0.0200	0.0300	0.0300	67,500
28 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6668-0.0003(-0.05%)

ASX 2007,851.70-12.00(-0.15%)

OIL79.06-0.20(-0.25%)

GOLD2,425.10-0.80(-0.03%)

Bitcoin AUD105,237.49+827.17(+0.79%)

Impac Mortgage Holdings, Inc. (IMPM)

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6668
-0.0003(-0.05%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
79.06
-0.20(-0.25%)

GOLD
2,425.10
-0.80(-0.03%)

Bitcoin AUD
105,237.49
+827.17(+0.79%)