OTC Markets OTCQB - Delayed Quote USD

ImagineAR Inc. (IPNFF)

0.0225

+0.0015

+(7.14%)

As of 9:30:19 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	22,000
May 13, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	12,600
May 12, 2025	0.0210	0.0220	0.0210	0.0220	0.0220	53,000
May 9, 2025	0.0250	0.0250	0.0210	0.0210	0.0210	10,600
May 8, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	20,700
May 7, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	600
May 6, 2025	0.0210	0.0220	0.0210	0.0220	0.0220	29,700
May 5, 2025	0.0300	0.0300	0.0220	0.0270	0.0270	114,800
May 2, 2025	0.0220	0.0260	0.0210	0.0210	0.0210	54,600
May 1, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	1,900
Apr 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Apr 29, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	1,400
Apr 28, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	10,600
Apr 25, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	6,600
Apr 24, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	126,100
Apr 23, 2025	0.0210	0.0220	0.0210	0.0210	0.0210	6,200
Apr 22, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	6,000
Apr 21, 2025	0.0210	0.0250	0.0210	0.0250	0.0250	27,900
Apr 17, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	24,100
Apr 16, 2025	0.0210	0.0220	0.0210	0.0220	0.0220	10,500
Apr 15, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	5,500
Apr 14, 2025	0.0210	0.0220	0.0200	0.0220	0.0220	123,300
Apr 11, 2025	0.0220	0.0220	0.0210	0.0210	0.0210	34,000
Apr 10, 2025	0.0210	0.0210	0.0200	0.0210	0.0210	30,000
Apr 9, 2025	0.0200	0.0220	0.0200	0.0210	0.0210	122,100
Apr 8, 2025	0.0210	0.0240	0.0210	0.0240	0.0240	4,700
Apr 7, 2025	0.0200	0.0230	0.0200	0.0210	0.0210	9,300
Apr 4, 2025	0.0210	0.0260	0.0210	0.0230	0.0230	80,300
Apr 3, 2025	0.0210	0.0250	0.0210	0.0250	0.0250	26,000
Apr 2, 2025	0.0210	0.0230	0.0200	0.0220	0.0220	322,500
Apr 1, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	27,500
Mar 31, 2025	0.0300	0.0300	0.0210	0.0260	0.0260	9,600
Mar 28, 2025	0.0290	0.0290	0.0250	0.0250	0.0250	33,900
Mar 27, 2025	0.0240	0.0270	0.0240	0.0240	0.0240	53,000
Mar 26, 2025	0.0280	0.0280	0.0200	0.0200	0.0200	64,200
Mar 25, 2025	0.0290	0.0290	0.0240	0.0240	0.0240	6,000
Mar 24, 2025	0.0250	0.0300	0.0240	0.0290	0.0290	27,500
Mar 21, 2025	0.0260	0.0260	0.0240	0.0250	0.0250	24,700
Mar 20, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	500
Mar 19, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 18, 2025	0.0300	0.0300	0.0270	0.0280	0.0280	16,500
Mar 17, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	47,400
Mar 14, 2025	0.0280	0.0300	0.0250	0.0250	0.0250	41,800
Mar 13, 2025	0.0300	0.0300	0.0290	0.0290	0.0290	20,500
Mar 12, 2025	0.0220	0.0320	0.0220	0.0310	0.0310	55,000
Mar 11, 2025	0.0300	0.0320	0.0270	0.0310	0.0310	66,800
Mar 10, 2025	0.0310	0.0320	0.0300	0.0320	0.0320	37,500
Mar 7, 2025	0.0350	0.0350	0.0320	0.0320	0.0320	49,500
Mar 6, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	1,000
Mar 5, 2025	0.0380	0.0390	0.0360	0.0380	0.0380	156,800
Mar 4, 2025	0.0320	0.0400	0.0320	0.0380	0.0380	73,100
Mar 3, 2025	0.0420	0.0440	0.0420	0.0430	0.0430	35,400
Feb 28, 2025	0.0440	0.0480	0.0440	0.0480	0.0480	56,100
Feb 27, 2025	0.0480	0.0480	0.0450	0.0470	0.0470	43,200
Feb 26, 2025	0.0650	0.0650	0.0440	0.0460	0.0460	166,600
Feb 25, 2025	0.0800	0.0830	0.0550	0.0650	0.0650	217,500
Feb 24, 2025	0.0700	0.0800	0.0630	0.0730	0.0730	519,700
Feb 21, 2025	0.0600	0.0700	0.0600	0.0680	0.0680	95,100
Feb 20, 2025	0.0600	0.0640	0.0600	0.0620	0.0620	70,300
Feb 19, 2025	0.0580	0.0610	0.0530	0.0530	0.0530	22,100
Feb 18, 2025	0.0560	0.0590	0.0500	0.0500	0.0500	160,800
Feb 14, 2025	0.0500	0.0560	0.0500	0.0560	0.0560	88,400
Feb 13, 2025	0.0520	0.0550	0.0460	0.0550	0.0550	33,000
Feb 12, 2025	0.0450	0.0520	0.0450	0.0510	0.0510	25,500
Feb 11, 2025	0.0450	0.0470	0.0450	0.0470	0.0470	22,600
Feb 10, 2025	0.0480	0.0500	0.0460	0.0500	0.0500	19,100
Feb 7, 2025	0.0450	0.0450	0.0410	0.0420	0.0420	22,500
Feb 6, 2025	0.0490	0.0490	0.0400	0.0460	0.0460	176,200
Feb 5, 2025	0.0400	0.0470	0.0400	0.0460	0.0460	16,200
Feb 4, 2025	0.0430	0.0450	0.0430	0.0450	0.0450	17,200
Feb 3, 2025	0.0450	0.0450	0.0400	0.0430	0.0430	40,400
Jan 31, 2025	0.0480	0.0480	0.0480	0.0480	0.0480	10,000
Jan 30, 2025	0.0490	0.0490	0.0430	0.0430	0.0430	4,400
Jan 29, 2025	0.0470	0.0470	0.0410	0.0460	0.0460	17,100
Jan 28, 2025	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jan 27, 2025	0.0510	0.0510	0.0470	0.0470	0.0470	123,800
Jan 24, 2025	0.0520	0.0540	0.0510	0.0510	0.0510	25,900
Jan 23, 2025	0.0510	0.0540	0.0510	0.0520	0.0520	95,800
Jan 22, 2025	0.0520	0.0540	0.0520	0.0530	0.0530	28,300
Jan 21, 2025	0.0480	0.0520	0.0480	0.0510	0.0510	31,300
Jan 17, 2025	0.0500	0.0520	0.0500	0.0500	0.0500	154,100
Jan 16, 2025	0.0470	0.0520	0.0470	0.0510	0.0510	102,100
Jan 15, 2025	0.0380	0.0420	0.0380	0.0420	0.0420	18,200
Jan 14, 2025	0.0350	0.0420	0.0340	0.0390	0.0390	470,300
Jan 13, 2025	0.0340	0.0450	0.0340	0.0370	0.0370	270,000
Jan 10, 2025	0.0450	0.0450	0.0410	0.0430	0.0430	27,400
Jan 8, 2025	0.0530	0.0530	0.0500	0.0500	0.0500	13,000
Jan 7, 2025	0.0570	0.0580	0.0500	0.0500	0.0500	2,200
Jan 6, 2025	0.0540	0.0610	0.0540	0.0570	0.0570	63,400
Jan 3, 2025	0.0570	0.0600	0.0540	0.0570	0.0570	15,400
Jan 2, 2025	0.0530	0.0540	0.0460	0.0460	0.0460	61,000
Dec 31, 2024	0.0440	0.0530	0.0410	0.0500	0.0500	681,600
Dec 30, 2024	0.0460	0.0460	0.0400	0.0460	0.0460	74,000
Dec 27, 2024	0.0400	0.0470	0.0400	0.0450	0.0450	147,000
Dec 26, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	42,000
Dec 24, 2024	0.0470	0.0470	0.0430	0.0430	0.0430	2,500
Dec 23, 2024	0.0400	0.0470	0.0400	0.0430	0.0430	19,500
Dec 20, 2024	0.0410	0.0450	0.0410	0.0430	0.0430	71,100
Dec 19, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,322,700
Dec 18, 2024	0.0470	0.0530	0.0470	0.0480	0.0480	91,500
Dec 17, 2024	0.0430	0.0510	0.0400	0.0500	0.0500	213,000
Dec 16, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	80,200
Dec 13, 2024	0.0420	0.0490	0.0420	0.0490	0.0490	230,300
Dec 12, 2024	0.0490	0.0490	0.0400	0.0460	0.0460	65,800
Dec 11, 2024	0.0480	0.0500	0.0480	0.0490	0.0490	22,600
Dec 10, 2024	0.0510	0.0510	0.0490	0.0510	0.0510	2,700
Dec 9, 2024	0.0430	0.0510	0.0430	0.0510	0.0510	86,900
Dec 6, 2024	0.0480	0.0560	0.0480	0.0520	0.0520	86,900
Dec 5, 2024	0.0450	0.0530	0.0380	0.0530	0.0530	298,700
Dec 4, 2024	0.0500	0.0500	0.0390	0.0450	0.0450	284,100
Dec 3, 2024	0.0590	0.0600	0.0550	0.0550	0.0550	38,900
Dec 2, 2024	0.0660	0.0670	0.0560	0.0560	0.0560	185,000
Nov 29, 2024	0.0630	0.0690	0.0630	0.0680	0.0680	51,100
Nov 27, 2024	0.0710	0.0730	0.0700	0.0700	0.0700	70,100
Nov 26, 2024	0.0730	0.0730	0.0710	0.0710	0.0710	28,000
Nov 25, 2024	0.0700	0.0820	0.0700	0.0790	0.0790	170,100
Nov 22, 2024	0.0700	0.0880	0.0700	0.0880	0.0880	115,800
Nov 21, 2024	0.0760	0.0770	0.0700	0.0750	0.0750	6,800
Nov 20, 2024	0.0700	0.0760	0.0700	0.0700	0.0700	213,700
Nov 19, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	61,900
Nov 18, 2024	0.0770	0.0780	0.0700	0.0770	0.0770	74,500
Nov 15, 2024	0.0840	0.0900	0.0750	0.0780	0.0780	35,000
Nov 14, 2024	0.0900	0.1000	0.0800	0.0800	0.0800	207,800
Nov 13, 2024	0.0950	0.0970	0.0840	0.0970	0.0970	257,900
Nov 12, 2024	0.0800	0.0920	0.0800	0.0920	0.0920	361,100
Nov 11, 2024	0.0560	0.0850	0.0560	0.0800	0.0800	364,400
Nov 8, 2024	0.0740	0.0800	0.0700	0.0730	0.0730	119,400
Nov 7, 2024	0.0650	0.0730	0.0600	0.0730	0.0730	106,000
Nov 6, 2024	0.0800	0.0800	0.0600	0.0600	0.0600	42,700
Nov 5, 2024	0.0780	0.0820	0.0750	0.0750	0.0750	26,000
Nov 4, 2024	0.0820	0.0820	0.0680	0.0700	0.0700	9,200
Nov 1, 2024	0.0750	0.0750	0.0700	0.0710	0.0710	40,600
Oct 31, 2024	0.0710	0.0740	0.0680	0.0740	0.0740	4,200
Oct 30, 2024	0.0770	0.0770	0.0740	0.0740	0.0740	9,800
Oct 29, 2024	0.0900	0.0900	0.0700	0.0730	0.0730	117,700
Oct 28, 2024	0.0700	0.0850	0.0700	0.0850	0.0850	266,200
Oct 25, 2024	0.0680	0.0760	0.0680	0.0720	0.0720	104,800
Oct 24, 2024	0.0690	0.0740	0.0690	0.0720	0.0720	4,000
Oct 23, 2024	0.0680	0.0720	0.0680	0.0710	0.0710	3,200
Oct 22, 2024	0.0600	0.0710	0.0560	0.0700	0.0700	29,500
Oct 21, 2024	0.0550	0.0740	0.0550	0.0640	0.0640	38,600
Oct 18, 2024	0.0710	0.0800	0.0630	0.0670	0.0670	278,800
Oct 17, 2024	0.0800	0.0800	0.0630	0.0710	0.0710	134,300
Oct 16, 2024	0.1100	0.1100	0.0730	0.0730	0.0730	353,400
Oct 15, 2024	0.0850	0.1050	0.0800	0.1010	0.1010	477,500
Oct 14, 2024	0.0800	0.0820	0.0680	0.0800	0.0800	16,300
Oct 11, 2024	0.0750	0.0860	0.0680	0.0790	0.0790	679,900
Oct 10, 2024	0.0530	0.0680	0.0530	0.0680	0.0680	74,900
Oct 9, 2024	0.0620	0.0680	0.0570	0.0570	0.0570	59,300
Oct 8, 2024	0.0600	0.0660	0.0580	0.0620	0.0620	118,000
Oct 7, 2024	0.0590	0.0590	0.0520	0.0520	0.0520	79,500
Oct 4, 2024	0.0510	0.0520	0.0490	0.0510	0.0510	30,000
Oct 3, 2024	0.0570	0.0570	0.0520	0.0550	0.0550	41,900
Oct 2, 2024	0.0520	0.0550	0.0500	0.0550	0.0550	63,000
Oct 1, 2024	0.0550	0.0550	0.0530	0.0530	0.0530	49,700
Sep 30, 2024	0.0560	0.0560	0.0550	0.0550	0.0550	4,300
Sep 27, 2024	0.0570	0.0570	0.0540	0.0550	0.0550	22,200
Sep 26, 2024	0.0600	0.0600	0.0550	0.0560	0.0560	325,500
Sep 25, 2024	0.0610	0.0640	0.0580	0.0640	0.0640	404,500
Sep 24, 2024	0.0450	0.0580	0.0440	0.0560	0.0560	604,700
Sep 23, 2024	0.0390	0.0440	0.0390	0.0400	0.0400	101,200
Sep 20, 2024	0.0400	0.0410	0.0360	0.0410	0.0410	59,300
Sep 19, 2024	0.0380	0.0420	0.0360	0.0360	0.0360	27,300
Sep 18, 2024	0.0370	0.0370	0.0330	0.0360	0.0360	9,100
Sep 17, 2024	0.0270	0.0370	0.0270	0.0360	0.0360	3,600
Sep 16, 2024	0.0400	0.0400	0.0340	0.0340	0.0340	44,400
Sep 13, 2024	0.0400	0.0430	0.0400	0.0420	0.0420	9,900
Sep 12, 2024	0.0430	0.0430	0.0390	0.0390	0.0390	51,600
Sep 11, 2024	0.0360	0.0440	0.0330	0.0360	0.0360	231,500
Sep 10, 2024	0.0290	0.0340	0.0290	0.0330	0.0330	135,500
Sep 9, 2024	0.0210	0.0300	0.0210	0.0260	0.0260	24,800
Sep 6, 2024	0.0130	0.0280	0.0130	0.0280	0.0280	7,400
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,100
Sep 4, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	8,300
Sep 3, 2024	0.0250	0.0280	0.0250	0.0250	0.0250	4,600
Aug 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,500
Aug 29, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	41,600
Aug 28, 2024	0.0260	0.0280	0.0170	0.0260	0.0260	140,200
Aug 27, 2024	0.0130	0.0270	0.0130	0.0250	0.0250	317,100
Aug 26, 2024	0.0170	0.0230	0.0170	0.0230	0.0230	4,000
Aug 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,400
Aug 22, 2024	0.0220	0.0220	0.0160	0.0160	0.0160	6,500
Aug 21, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	52,100
Aug 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,000
Aug 19, 2024	0.0170	0.0220	0.0170	0.0220	0.0220	1,900
Aug 16, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	81,800
Aug 15, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	60,400
Aug 14, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	70,300
Aug 13, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	139,000
Aug 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 9, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	4,300
Aug 8, 2024	0.0260	0.0260	0.0220	0.0220	0.0220	10,300
Aug 7, 2024	0.0160	0.0260	0.0160	0.0260	0.0260	3,800
Aug 6, 2024	0.0210	0.0240	0.0210	0.0240	0.0240	30,000
Aug 5, 2024	0.0170	0.0190	0.0170	0.0180	0.0180	4,500
Aug 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	500
Aug 1, 2024	0.0210	0.0240	0.0210	0.0210	0.0210	11,500
Jul 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,000
Jul 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	8,000
Jul 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,900
Jul 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,600
Jul 25, 2024	0.0290	0.0290	0.0250	0.0250	0.0250	43,000
Jul 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,200
Jul 23, 2024	0.0200	0.0280	0.0200	0.0280	0.0280	10,100
Jul 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	600
Jul 19, 2024	0.0220	0.0250	0.0210	0.0250	0.0250	99,700
Jul 18, 2024	0.0220	0.0240	0.0220	0.0230	0.0230	81,500
Jul 17, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	42,600
Jul 16, 2024	0.0270	0.0270	0.0220	0.0220	0.0220	26,000
Jul 15, 2024	0.0260	0.0290	0.0260	0.0260	0.0260	75,200
Jul 12, 2024	0.0250	0.0290	0.0250	0.0260	0.0260	48,200
Jul 11, 2024	0.0220	0.0270	0.0190	0.0270	0.0270	16,600
Jul 10, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	71,800
Jul 9, 2024	0.0220	0.0260	0.0170	0.0170	0.0170	14,100
Jul 8, 2024	0.0260	0.0260	0.0210	0.0240	0.0240	13,100
Jul 5, 2024	0.0210	0.0260	0.0210	0.0260	0.0260	11,500
Jul 3, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	7,000
Jul 2, 2024	0.0180	0.0220	0.0170	0.0220	0.0220	45,500
Jul 1, 2024	0.0230	0.0250	0.0230	0.0240	0.0240	43,200
Jun 28, 2024	0.0300	0.0300	0.0220	0.0220	0.0220	18,500
Jun 27, 2024	0.0220	0.0220	0.0180	0.0180	0.0180	12,700
Jun 26, 2024	0.0230	0.0240	0.0220	0.0240	0.0240	91,000
Jun 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 24, 2024	0.0140	0.0230	0.0140	0.0230	0.0230	153,900
Jun 21, 2024	0.0180	0.0240	0.0180	0.0210	0.0210	35,500
Jun 20, 2024	0.0220	0.0250	0.0180	0.0200	0.0200	41,800
Jun 18, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	12,100
Jun 17, 2024	0.0250	0.0250	0.0200	0.0220	0.0220	113,300
Jun 14, 2024	0.0230	0.0300	0.0230	0.0300	0.0300	14,800
Jun 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,800
Jun 12, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	23,500
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,500
Jun 7, 2024	0.0290	0.0290	0.0250	0.0270	0.0270	10,600
Jun 6, 2024	0.0250	0.0290	0.0250	0.0250	0.0250	11,700
Jun 5, 2024	0.0270	0.0290	0.0250	0.0290	0.0290	95,000
Jun 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,200
Jun 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,400
May 31, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	1,100
May 30, 2024	0.0250	0.0270	0.0250	0.0250	0.0250	13,600
May 29, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	18,500
May 28, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	5,800
May 24, 2024	0.0270	0.0300	0.0250	0.0260	0.0260	58,000
May 23, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	110,100
May 22, 2024	0.0300	0.0310	0.0270	0.0310	0.0310	87,100
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	76,000
May 20, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	10,800
May 17, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	24,600
May 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
May 15, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	63,300
May 14, 2024	0.0310	0.0310	0.0290	0.0310	0.0310	74,600

PKKFF Tenet Fintech Group Inc.

0.0339

+35.06%

WITH.HE WithSecure Oyj

0.9980

+1.53%

ZAGGLE.NS Zaggle Prepaid Ocean Services Limited

396.45

+3.13%

PLCKF Plurilock Security Inc.

0.1718

-3.21%

FOBI.V Fobi AI Inc.

0.0400

0.00%

FOBIF Fobi AI Inc.

0.0090

0.00%

VHAI Vocodia Holdings Corp.

0.0006

0.00%

ZPTA Zapata Computing Holdings Inc.

0.0014

-83.53%

BLIN Bridgeline Digital, Inc.

1.9053

+0.81%

USIO Usio, Inc.

1.5700

-0.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ImagineAR Inc. (IPNFF)

Related Tickers