Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imperial Petroleum Inc. - Common Shares (NQ: IMPP )

3.680 -0.080 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.225 6.596 6.132 6.300 1,385,891 +0.07(+1.08%)
Jul 28, 2022 6.319 6.495 6.072 6.232 1,475,387 -0.37(-5.57%)
Jul 27, 2022 8.703 8.850 6.390 6.600 4,939,737 -0.75(-10.20%)
Jul 26, 2022 6.600 7.788 6.519 7.350 3,346,782 +0.94(+14.62%)
Jul 25, 2022 5.850 6.622 5.822 6.412 1,348,797 +0.55(+9.48%)
Jul 22, 2022 6.098 6.123 5.850 5.857 650,539 -0.27(-4.45%)
Jul 21, 2022 6.150 6.273 6.077 6.130 472,275 -0.24(-3.84%)
Jul 20, 2022 6.450 6.580 6.311 6.375 760,343 -0.20(-2.97%)
Jul 19, 2022 6.105 6.750 6.046 6.570 2,042,076 +0.50(+8.23%)
Jul 18, 2022 6.090 6.402 6.029 6.071 851,474 +0.04(+0.67%)
Jul 15, 2022 6.037 6.139 5.925 6.030 386,390 +0.06(+1.01%)
Jul 14, 2022 6.000 6.119 5.902 5.970 526,111 -0.17(-2.78%)
Jul 13, 2022 6.000 6.255 5.970 6.141 628,627 +0.03(+0.47%)
Jul 12, 2022 6.253 6.324 6.045 6.112 777,196 -0.03(-0.56%)
Jul 11, 2022 6.239 6.345 6.029 6.147 615,392 -0.30(-4.70%)
Jul 08, 2022 6.693 6.693 6.390 6.450 806,365 -0.16(-2.41%)
Jul 07, 2022 6.330 6.951 6.170 6.609 1,444,449 +0.44(+7.18%)
Jul 06, 2022 6.090 6.270 5.926 6.167 777,927 +0.07(+1.11%)
Jul 05, 2022 6.410 6.410 6.027 6.099 914,663 -0.40(-6.21%)
Jul 01, 2022 6.675 6.697 6.300 6.503 724,639 +0.20(+3.19%)
Jun 30, 2022 6.615 6.899 6.300 6.301 1,543,610 -0.75(-10.62%)
Jun 29, 2022 7.500 7.556 6.903 7.050 1,273,405 -0.42(-5.58%)
Jun 28, 2022 8.000 8.010 7.455 7.467 1,626,601 -0.33(-4.27%)
Jun 27, 2022 7.932 8.318 7.620 7.800 2,107,869 +0.12(+1.56%)
Jun 24, 2022 7.290 8.220 7.290 7.680 2,632,259 +0.30(+4.07%)
Jun 23, 2022 7.500 7.650 7.200 7.380 1,718,225 -0.30(-3.87%)
Jun 22, 2022 7.500 7.950 7.500 7.677 2,427,033 -0.57(-6.95%)
Jun 21, 2022 8.300 8.700 8.040 8.250 2,164,165 +0.06(+0.73%)
Jun 17, 2022 8.940 8.946 7.877 8.190 2,821,357 +0.01(+0.18%)
Jun 16, 2022 7.800 8.925 7.050 8.175 5,597,626 +0.01(+0.17%)
Jun 15, 2022 9.009 9.037 7.755 8.162 5,559,091 -1.18(-12.62%)
Jun 14, 2022 12.23 12.97 9.161 9.341 9,061,004 -2.46(-20.88%)
Jun 13, 2022 11.15 13.04 10.34 11.80 11,389,636 -1.43(-10.77%)
Jun 10, 2022 11.83 13.72 11.55 13.23 9,040,863 +0.93(+7.56%)
Jun 09, 2022 11.77 14.55 11.40 12.30 15,579,493 +1.05(+9.33%)
Jun 08, 2022 9.585 13.20 9.188 11.25 17,057,618 +2.40(+27.12%)
Jun 07, 2022 7.950 9.226 7.755 8.850 5,423,793 +0.76(+9.46%)
Jun 06, 2022 8.277 8.918 7.953 8.085 2,688,008 -0.29(-3.47%)
Jun 03, 2022 7.650 8.475 7.350 8.376 3,408,711 +0.53(+6.77%)
Jun 02, 2022 7.200 8.084 7.117 7.845 3,411,375 +0.54(+7.44%)
Jun 01, 2022 7.580 8.100 7.125 7.302 3,285,194 -0.42(-5.49%)
May 31, 2022 9.493 9.600 7.351 7.726 8,667,934 -0.49(-6.00%)
May 27, 2022 6.218 8.400 5.952 8.220 7,788,549 +2.28(+38.38%)
May 26, 2022 5.904 6.330 5.700 5.940 2,176,433 +0.17(+2.96%)
May 25, 2022 6.000 6.000 5.700 5.769 1,045,808 -0.01(-0.10%)
May 24, 2022 6.150 6.207 5.706 5.775 1,363,732 -0.58(-9.16%)
May 23, 2022 6.457 6.750 5.850 6.357 2,108,164 -0.04(-0.56%)
May 20, 2022 6.827 6.915 6.300 6.393 2,157,011 -0.44(-6.39%)
May 19, 2022 6.780 7.123 6.452 6.830 2,225,350 -0.13(-1.87%)
May 18, 2022 7.710 7.710 6.753 6.960 2,885,660 -0.55(-7.29%)
May 17, 2022 6.459 8.070 6.432 7.508 10,851,420 -3.97(-34.58%)
May 16, 2022 10.20 13.35 9.900 11.47 2,593,726 +1.45(+14.50%)
May 13, 2022 10.35 10.90 9.870 10.02 896,304 +0.00(+0.04%)
May 12, 2022 9.795 10.41 9.373 10.02 495,733 -0.30(-2.87%)
May 11, 2022 10.80 12.00 10.20 10.31 760,936 -0.32(-3.03%)
May 10, 2022 11.55 12.21 10.50 10.63 517,972 -1.22(-10.31%)
May 09, 2022 13.01 13.12 11.51 11.86 528,431 -1.49(-11.19%)
May 06, 2022 14.10 14.41 13.13 13.35 524,851 -0.30(-2.20%)
May 05, 2022 15.15 15.45 13.58 13.65 1,084,663 -1.95(-12.49%)
May 04, 2022 14.55 15.90 14.40 15.60 1,615,727 +2.10(+15.54%)
May 03, 2022 13.05 14.38 13.05 13.50 522,079 +0.30(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.