ImagineAR Inc. (IP.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0300

-0.0050

(-14.29%)

At close: 03:59PM EDT

Time period:

30 June 2023 - 30 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.0350	0.0350	0.0300	0.0300	0.0300	194,050
27 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	34,000
26 June 2024	0.0300	0.0400	0.0300	0.0400	0.0400	698,200
25 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	231,500
24 June 2024	0.0350	0.0350	0.0300	0.0300	0.0300	338,500
21 June 2024	0.0250	0.0300	0.0250	0.0300	0.0300	114,500
20 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	104,941
19 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	282,050
18 June 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
17 June 2024	0.0350	0.0350	0.0300	0.0300	0.0300	115,423
14 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,660
13 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	92,500
12 June 2024	0.0300	0.0350	0.0300	0.0350	0.0350	497,350
11 June 2024	0.0300	0.0350	0.0300	0.0350	0.0350	59,319
10 June 2024	0.0350	0.0350	0.0300	0.0350	0.0350	166,541
07 June 2024	0.0350	0.0400	0.0350	0.0350	0.0350	214,115
06 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,100
05 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
04 June 2024	0.0350	0.0350	0.0350	0.0350	0.0350	30,200
03 June 2024	0.0350	0.0400	0.0350	0.0400	0.0400	825,300
31 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,312
30 May 2024	0.0400	0.0400	0.0350	0.0400	0.0400	115,323
29 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,026
28 May 2024	0.0400	0.0400	0.0350	0.0400	0.0400	104,500
27 May 2024	0.0450	0.0450	0.0350	0.0400	0.0400	129,000
24 May 2024	0.0450	0.0450	0.0400	0.0450	0.0450	22,500
23 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	188,800
22 May 2024	0.0400	0.0400	0.0350	0.0400	0.0400	247,800
21 May 2024	0.0350	0.0450	0.0350	0.0450	0.0450	14,633
17 May 2024	0.0350	0.0450	0.0350	0.0450	0.0450	345,450
16 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	378,844
15 May 2024	0.0350	0.0400	0.0350	0.0400	0.0400	530,166
14 May 2024	0.0400	0.0450	0.0400	0.0450	0.0450	121,599
13 May 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,000
10 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,006
09 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,222
08 May 2024	0.0500	0.0500	0.0400	0.0450	0.0450	160,700
07 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	857,566
06 May 2024	0.0450	0.0500	0.0450	0.0450	0.0450	187,500
03 May 2024	0.0500	0.0500	0.0450	0.0450	0.0450	12,600
02 May 2024	0.0500	0.0500	0.0450	0.0450	0.0450	74,500
01 May 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
30 Apr 2024	0.0450	0.0500	0.0450	0.0500	0.0500	407,750
29 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	55,024
26 Apr 2024	0.0450	0.0500	0.0450	0.0450	0.0450	121,300
25 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,800
24 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,280
23 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	883,400
22 Apr 2024	0.0450	0.0500	0.0450	0.0450	0.0450	104,500
19 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,800
17 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	137,550
16 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	32,000
15 Apr 2024	0.0450	0.0500	0.0450	0.0500	0.0500	175,454
12 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	91,166
11 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
10 Apr 2024	0.0500	0.0500	0.0450	0.0450	0.0450	126,500
09 Apr 2024	0.0500	0.0500	0.0450	0.0450	0.0450	349,750
08 Apr 2024	0.0450	0.0500	0.0450	0.0500	0.0500	166,300
05 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	51,000
04 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	128,065
03 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	380,189
02 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,259
01 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	427,300
28 Mar 2024	0.0400	0.0400	0.0350	0.0350	0.0350	369,000
27 Mar 2024	0.0350	0.0400	0.0350	0.0400	0.0400	147,950
26 Mar 2024	0.0400	0.0450	0.0350	0.0350	0.0350	113,000
25 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	188,919
21 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,001
20 Mar 2024	0.0400	0.0450	0.0400	0.0400	0.0400	67,070
19 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	24,700
18 Mar 2024	0.0400	0.0450	0.0400	0.0400	0.0400	917,387
15 Mar 2024	0.0500	0.0500	0.0450	0.0450	0.0450	21,501
14 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	188,754
13 Mar 2024	0.0450	0.0500	0.0450	0.0450	0.0450	185,000
12 Mar 2024	0.0500	0.0500	0.0400	0.0450	0.0450	915,363
11 Mar 2024	0.0500	0.0550	0.0500	0.0550	0.0550	553,296
08 Mar 2024	0.0550	0.0600	0.0500	0.0500	0.0500	369,135
07 Mar 2024	0.0600	0.0600	0.0550	0.0550	0.0550	630,900
06 Mar 2024	0.0550	0.0600	0.0550	0.0600	0.0600	203,166
05 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,030
04 Mar 2024	0.0600	0.0600	0.0550	0.0550	0.0550	1,003,345
01 Mar 2024	0.0600	0.0600	0.0550	0.0600	0.0600	211,624
29 Feb 2024	0.0600	0.0650	0.0600	0.0600	0.0600	204,389
28 Feb 2024	0.0600	0.0600	0.0550	0.0600	0.0600	55,166
27 Feb 2024	0.0550	0.0600	0.0550	0.0600	0.0600	189,277
26 Feb 2024	0.0600	0.0600	0.0550	0.0550	0.0550	206,500
23 Feb 2024	0.0600	0.0650	0.0550	0.0650	0.0650	145,930
22 Feb 2024	0.0650	0.0650	0.0600	0.0650	0.0650	124,563
21 Feb 2024	0.0650	0.0650	0.0600	0.0650	0.0650	62,200
20 Feb 2024	0.0600	0.0650	0.0600	0.0650	0.0650	86,500
16 Feb 2024	0.0600	0.0650	0.0600	0.0650	0.0650	11,800
15 Feb 2024	0.0600	0.0700	0.0600	0.0650	0.0650	374,800
14 Feb 2024	0.0600	0.0650	0.0600	0.0650	0.0650	271,133
13 Feb 2024	0.0600	0.0650	0.0600	0.0650	0.0650	60,000
12 Feb 2024	0.0700	0.0700	0.0600	0.0650	0.0650	103,539
09 Feb 2024	0.0650	0.0700	0.0650	0.0700	0.0700	27,588
08 Feb 2024	0.0650	0.0700	0.0600	0.0650	0.0650	314,000
07 Feb 2024	0.0650	0.0700	0.0600	0.0650	0.0650	247,030
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD91,789.58+800.84(+0.88%)

ImagineAR Inc. (IP.CN)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
91,789.58
+800.84(+0.88%)