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:

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

4.190 +0.170 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 4.190 4.240 3.950 4.020 949,695 +0.01(+0.25%)
May 17, 2024 3.960 4.250 3.920 4.010 1,096,180 +0.08(+2.04%)
May 16, 2024 3.830 4.015 3.680 3.930 1,492,908 +0.34(+9.47%)
May 15, 2024 3.640 3.685 3.575 3.590 394,992 -0.05(-1.37%)
May 14, 2024 3.720 3.800 3.610 3.640 336,865 -0.02(-0.55%)
May 13, 2024 3.710 3.890 3.610 3.660 445,044 -0.04(-1.08%)
May 10, 2024 3.690 3.770 3.662 3.700 208,298 +0.01(+0.27%)
May 09, 2024 3.610 3.740 3.610 3.690 259,420 +0.07(+1.93%)
May 08, 2024 3.580 3.680 3.560 3.620 153,391 +0.06(+1.69%)
May 07, 2024 3.580 3.590 3.400 3.560 195,521 -0.01(-0.28%)
May 06, 2024 3.550 3.650 3.520 3.570 220,876 +0.06(+1.71%)
May 03, 2024 3.580 3.655 3.510 3.510 193,570 -0.10(-2.77%)
May 02, 2024 3.590 3.640 3.540 3.610 130,446 +0.02(+0.70%)
May 01, 2024 3.680 3.735 3.560 3.585 338,422 -0.10(-2.85%)
Apr 30, 2024 3.690 3.740 3.620 3.690 385,300 -0.05(-1.34%)
Apr 29, 2024 3.530 3.750 3.530 3.740 424,127 +0.17(+4.76%)
Apr 26, 2024 3.460 3.580 3.426 3.570 281,597 +0.11(+3.18%)
Apr 25, 2024 3.310 3.500 3.280 3.460 493,641 +0.03(+0.87%)
Apr 24, 2024 3.300 3.430 3.230 3.430 406,044 +0.14(+4.26%)
Apr 23, 2024 3.240 3.320 3.220 3.290 285,908 +0.04(+1.23%)
Apr 22, 2024 3.320 3.330 3.240 3.250 320,073 -0.11(-3.27%)
Apr 19, 2024 3.250 3.450 3.250 3.360 549,799 +0.16(+5.00%)
Apr 18, 2024 3.270 3.355 3.190 3.200 308,782 -0.07(-2.14%)
Apr 17, 2024 3.390 3.390 3.255 3.270 289,628 -0.05(-1.51%)
Apr 16, 2024 3.330 3.360 3.170 3.320 771,878 -0.07(-2.06%)
Apr 15, 2024 3.570 3.680 3.320 3.390 1,091,042 -0.21(-5.83%)
Apr 12, 2024 3.880 4.080 3.510 3.600 3,014,921 -0.15(-4.00%)
Apr 11, 2024 3.650 3.780 3.616 3.750 636,774 +0.19(+5.34%)
Apr 10, 2024 3.320 3.600 3.320 3.560 498,169 +0.16(+4.71%)
Apr 09, 2024 3.660 3.730 3.380 3.400 798,726 -0.23(-6.34%)
Apr 08, 2024 3.750 4.060 3.615 3.630 2,018,175 -0.05(-1.36%)
Apr 05, 2024 3.310 3.700 3.305 3.680 1,278,627 +0.40(+12.20%)
Apr 04, 2024 3.460 3.460 3.230 3.280 429,325 -0.13(-3.81%)
Apr 03, 2024 3.500 3.560 3.370 3.410 586,739 -0.05(-1.45%)
Apr 02, 2024 3.220 3.490 3.220 3.460 789,763 +0.23(+7.12%)
Apr 01, 2024 3.220 3.310 3.140 3.230 579,940 +0.10(+3.19%)
Mar 28, 2024 3.070 3.200 3.070 3.130 327,729 +0.03(+0.97%)
Mar 27, 2024 3.010 3.145 2.980 3.100 248,940 +0.10(+3.33%)
Mar 26, 2024 3.040 3.050 2.990 3.000 135,724 -0.03(-0.99%)
Mar 25, 2024 3.120 3.150 2.990 3.030 351,191 -0.07(-2.26%)
Mar 22, 2024 3.130 3.130 3.080 3.100 91,460 -0.04(-1.27%)
Mar 21, 2024 3.100 3.155 3.080 3.140 202,448 +0.03(+0.96%)
Mar 20, 2024 3.020 3.150 2.992 3.110 193,175 +0.08(+2.64%)
Mar 19, 2024 3.000 3.110 2.980 3.030 291,686 +0.03(+1.00%)
Mar 18, 2024 3.050 3.090 2.990 3.000 275,612 -0.09(-2.91%)
Mar 15, 2024 3.210 3.230 3.080 3.090 332,564 -0.09(-2.83%)
Mar 14, 2024 3.400 3.400 3.020 3.180 621,165 -0.22(-6.47%)
Mar 13, 2024 3.190 3.440 3.180 3.400 767,520 +0.24(+7.59%)
Mar 12, 2024 3.070 3.200 3.060 3.160 392,702 +0.06(+1.94%)
Mar 11, 2024 3.090 3.125 3.060 3.100 137,386 +0.00(+0.00%)
Mar 08, 2024 3.150 3.238 3.080 3.100 290,983 -0.04(-1.27%)
Mar 07, 2024 3.010 3.150 2.971 3.140 883,781 +0.15(+5.02%)
Mar 06, 2024 2.910 3.010 2.780 2.990 499,290 +0.05(+1.70%)
Mar 05, 2024 2.960 3.040 2.915 2.940 266,096 -0.07(-2.33%)
Mar 04, 2024 3.090 3.098 2.920 3.010 487,769 -0.02(-0.66%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.