Australia markets closed

Imperial Petroleum Inc. (IMPPP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
23.950.00 (0.00%)
As of 09:30AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202423.9523.9523.9523.9523.951,292
27 Mar 202423.4823.9523.4823.9523.951,500
26 Mar 202423.7323.9523.4023.9523.954,600
25 Mar 202423.8023.9023.3523.9023.9012,900
25 Mar 20240.547 Dividend
22 Mar 202424.1424.2524.0924.2523.706,100
21 Mar 202425.2225.2223.9524.1523.613,300
20 Mar 202424.0024.1024.0024.1023.564,700
19 Mar 202423.8524.0523.8524.0523.5112,700
18 Mar 202422.8925.2522.8923.8023.2612,500
15 Mar 202423.4923.5023.4923.5022.974,600
14 Mar 202423.2523.2523.2523.2522.73600
13 Mar 202423.2423.2423.2423.2422.72500
12 Mar 202423.2523.2523.2023.2022.682,000
11 Mar 202423.2523.2523.2523.2522.734,600
08 Mar 202423.2523.2523.0023.2322.713,700
07 Mar 202423.0023.2322.8023.2322.714,700
06 Mar 202422.9822.9822.9822.9822.46500
05 Mar 202422.9122.9922.9122.9922.471,100
04 Mar 202422.7522.7522.7322.7522.243,000
01 Mar 202422.5022.7522.5022.7522.245,400
29 Feb 202422.5022.5022.5022.5021.99300
28 Feb 202422.5022.5022.4022.4021.89600
27 Feb 202422.0822.5022.0822.5021.993,500
26 Feb 202421.9921.9921.7521.7521.261,500
23 Feb 202422.0022.0021.5121.8721.381,100
22 Feb 202421.9921.9921.9921.9921.49600
21 Feb 202421.7521.7521.7521.7521.25700
20 Feb 202421.8621.9621.8621.9621.46800
16 Feb 202422.3522.3521.7521.9821.484,000
15 Feb 202422.2522.2522.2522.2521.752,800
14 Feb 202422.1322.2522.1322.2521.751,400
13 Feb 202422.2422.2522.0822.2521.753,000
12 Feb 202422.0022.0222.0022.0221.522,500
09 Feb 202421.9022.0021.9022.0021.501,000
08 Feb 202421.9022.4421.9021.9021.412,300
07 Feb 202421.6021.6021.6021.6021.11100
06 Feb 202421.8521.9021.0121.6021.112,600
05 Feb 202421.4521.8921.4521.8921.40600
02 Feb 202421.4521.5021.4021.4020.921,200
01 Feb 202421.2521.2521.2521.2520.77100
31 Jan 202421.3021.3021.2621.2620.78900
30 Jan 202421.2521.4921.2521.4921.01600
29 Jan 202421.3521.3621.2521.2520.772,500
26 Jan 202421.5021.5021.5021.5021.02100
25 Jan 202421.5021.5021.5021.5021.021,200
24 Jan 202421.5421.5421.5021.5021.02900
23 Jan 202421.0021.0021.0021.0020.53-
22 Jan 202421.0921.0921.0021.0020.532,300
19 Jan 202421.0021.0021.0021.0020.53300
18 Jan 202421.3221.3621.3221.3620.88300
17 Jan 202421.8622.0021.8622.0021.50600
16 Jan 202420.8520.8520.8520.8520.38500
12 Jan 202421.1221.1221.1221.1220.64-
11 Jan 202420.5621.1220.5621.1220.64800
10 Jan 202421.0021.0021.0021.0020.531,600
09 Jan 202421.0721.0721.0721.0720.60-
08 Jan 202421.0721.0721.0721.0720.60-
05 Jan 202421.0721.0721.0721.0720.60-
04 Jan 202421.0721.0721.0721.0720.60300
03 Jan 202421.3621.3621.0721.0720.60300
02 Jan 202420.9721.0020.6520.6520.181,700
29 Dec 202320.5021.2020.5021.2020.721,800
28 Dec 202320.6620.7020.5020.5020.04500
27 Dec 202320.9521.1520.5021.1520.672,800
26 Dec 202321.1221.5020.0621.4820.998,300
26 Dec 20230.547 Dividend
22 Dec 202321.5022.3021.0221.5020.488,500
21 Dec 202320.8021.4520.7521.4520.434,700
20 Dec 202320.5520.5920.5520.5619.58900
19 Dec 202320.4620.4720.4620.4719.503,500
18 Dec 202320.4020.4020.3220.3219.351,300
15 Dec 202320.4720.4720.4720.4719.50100
14 Dec 202320.5020.5020.4720.4719.50700
13 Dec 202320.4020.4720.3920.3919.42800
12 Dec 202320.2720.2719.8420.1819.239,100
11 Dec 202320.4620.4620.2020.2019.241,000
08 Dec 202320.4720.4720.4720.4719.50300
07 Dec 202320.0020.4320.0020.4219.453,300
06 Dec 202320.0020.0020.0020.0019.051,100
05 Dec 202320.0020.0020.0020.0019.05900
04 Dec 202319.8519.8519.8519.8518.91-
01 Dec 202319.9720.0019.8519.8518.911,100
30 Nov 202319.8219.8219.8219.8218.88100
29 Nov 202319.8219.9019.8219.8218.88600
28 Nov 202319.7019.7019.7019.7018.77-
27 Nov 202319.7019.7619.7019.7018.771,000
24 Nov 202319.8219.8219.8219.8218.88-
22 Nov 202319.8219.8219.8219.8218.88400
21 Nov 202319.8019.8019.8019.8018.86300
20 Nov 202319.8019.8019.8019.8018.86300
17 Nov 202319.7819.8019.7319.7718.831,700
16 Nov 202319.6019.7619.6019.7218.783,900
15 Nov 202319.6619.6619.6619.6618.73300
14 Nov 202319.4819.4819.4819.4818.56300
13 Nov 202319.0019.0619.0019.0118.113,500
10 Nov 202318.7118.7118.7118.7117.82-
09 Nov 202319.5019.5018.7118.7117.823,900
08 Nov 202319.3919.3919.3919.3918.47-
07 Nov 202319.6119.6119.3719.3918.472,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...