New Zealand markets close in 2 hours 54 minutes

Imperalis Holding Corp. (IMHC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0114-0.0036 (-24.27%)
At close: 03:58PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.01330.01400.01090.01140.01142,906,035
02 May 20240.01470.01750.01200.01500.01505,244,538
01 May 20240.01330.01800.01330.01690.01691,964,652
30 Apr 20240.01000.01970.00780.01650.01655,512,676
29 Apr 20240.01320.01550.01000.01240.0124958,256
26 Apr 20240.01430.01550.01310.01320.013275,257
25 Apr 20240.01020.01550.01020.01550.0155793,256
24 Apr 20240.01130.01420.00950.01080.0108105,952
23 Apr 20240.01310.01470.01130.01420.0142237,829
22 Apr 20240.01500.01550.01310.01430.0143120,591
19 Apr 20240.01590.01700.01310.01420.0142115,706
18 Apr 20240.01310.01970.01280.01600.0160146,224
17 Apr 20240.01420.01600.01300.01430.014390,203
16 Apr 20240.01480.01700.01300.01420.0142510,017
15 Apr 20240.01450.02000.01450.01550.0155551,833
12 Apr 20240.01100.01580.00950.01550.0155470,194
11 Apr 20240.01250.01300.01100.01180.0118244,263
10 Apr 20240.01100.01300.01100.01300.0130188,582
09 Apr 20240.01200.01300.01130.01280.0128207,960
08 Apr 20240.01200.01500.01100.01200.0120271,858
05 Apr 20240.01370.01400.01100.01250.0125278,025
04 Apr 20240.01200.01400.01110.01380.0138171,150
03 Apr 20240.01000.01400.00840.01210.0121886,021
02 Apr 20240.00840.01300.00840.01130.0113172,764
01 Apr 20240.00900.01000.00770.00910.009175,870
28 Mar 20240.00900.01000.00900.00960.0096224,341
27 Mar 20240.00950.01000.00840.00950.009568,449
26 Mar 20240.00740.00980.00740.00950.0095701,060
25 Mar 20240.00640.00760.00620.00760.0076115,495
22 Mar 20240.00650.00750.00610.00750.0075683,629
21 Mar 20240.00840.00870.00800.00800.0080188,956
20 Mar 20240.00770.00840.00770.00780.0078206,752
19 Mar 20240.00610.00810.00600.00700.0070185,213
18 Mar 20240.00610.00700.00600.00650.00651,079,033
15 Mar 20240.00690.00920.00640.00640.00641,986,136
14 Mar 20240.00740.00940.00690.00690.0069811,860
13 Mar 20240.00720.00950.00720.00740.0074333,005
12 Mar 20240.00720.00900.00720.00750.0075383,293
11 Mar 20240.00950.00960.00700.00720.00721,766,532
08 Mar 20240.00750.00950.00700.00950.0095378,566
07 Mar 20240.00680.00850.00680.00750.0075168,315
06 Mar 20240.00620.00840.00600.00700.0070166,417
05 Mar 20240.00600.00790.00600.00620.0062228,427
04 Mar 20240.00810.01000.00420.00650.00651,907,688
01 Mar 20240.00990.01000.00720.00820.0082137,284
29 Feb 20240.00800.01000.00680.00940.009459,759
28 Feb 20240.00950.01250.00790.00880.0088109,692
27 Feb 20240.00980.01250.00970.01080.010885,848
26 Feb 20240.00990.01050.00950.00980.0098130,048
23 Feb 20240.00980.01020.00980.00990.009947,566
22 Feb 20240.00980.01070.00680.00990.009987,833
21 Feb 20240.00980.01180.00980.01110.0111146,078
20 Feb 20240.00990.01190.00860.01060.010687,696
16 Feb 20240.00980.01250.00980.01000.0100478,764
15 Feb 20240.00950.01180.00950.01110.0111151,329
14 Feb 20240.00960.01110.00960.01100.0110178,412
13 Feb 20240.00960.01090.00960.00960.0096134,540
12 Feb 20240.01000.01090.00960.00980.0098210,185
09 Feb 20240.01020.01090.01000.01000.0100132,694
08 Feb 20240.01020.01130.01020.01050.010541,875
07 Feb 20240.01190.01190.01010.01020.010261,015
06 Feb 20240.01250.01400.01010.01020.0102973,209
05 Feb 20240.01600.01600.01200.01250.0125229,445
02 Feb 20240.01600.01780.01590.01670.0167123,584
01 Feb 20240.01610.01700.01600.01680.0168472,421
31 Jan 20240.01730.01800.01600.01680.016898,549
30 Jan 20240.01650.02000.01500.01800.018089,935
29 Jan 20240.01700.01820.01650.01690.0169312,423
26 Jan 20240.01920.01920.01650.01850.0185420,472
25 Jan 20240.01720.01970.01720.01850.0185211,768
24 Jan 20240.01750.01980.01700.01920.0192438,650
23 Jan 20240.02000.02000.01600.01850.0185128,748
22 Jan 20240.01780.01950.01600.01950.019588,373
19 Jan 20240.01750.02000.01750.01760.0176185,070
18 Jan 20240.01900.02000.01700.01860.0186127,041
17 Jan 20240.01760.02100.01690.02000.0200169,547
16 Jan 20240.01910.02100.01500.02000.0200173,035
12 Jan 20240.01800.02100.01500.02010.020197,611
11 Jan 20240.01800.02100.01800.01900.019078,135
10 Jan 20240.01900.02500.01680.02020.020283,885
09 Jan 20240.01950.02060.01900.01900.0190328,973
08 Jan 20240.02100.02160.01920.02030.0203722,523
05 Jan 20240.02000.02360.01920.02170.0217245,725
04 Jan 20240.02200.02200.02000.02030.0203106,557
03 Jan 20240.02280.02280.01930.02080.0208332,810
02 Jan 20240.02380.02390.01920.02180.0218220,716
29 Dec 20230.02100.02400.02050.02380.0238783,786
28 Dec 20230.02200.02490.02050.02310.0231394,971
27 Dec 20230.02580.02650.02150.02400.02401,569,647
26 Dec 20230.02300.02980.02020.02650.0265698,065
22 Dec 20230.01930.02700.01930.02410.0241399,723
21 Dec 20230.02120.02420.01050.02350.0235243,199
20 Dec 20230.02500.02500.01100.02260.0226391,883
19 Dec 20230.02510.02870.02450.02450.0245299,767
18 Dec 20230.02700.02920.02320.02510.0251370,708
15 Dec 20230.02360.02690.02310.02680.0268410,025
14 Dec 20230.02310.02820.02310.02360.0236496,104
13 Dec 20230.02500.03250.02000.02310.0231554,023
12 Dec 20230.02650.02720.02300.02300.0230518,964
11 Dec 20230.02800.02880.02650.02720.0272594,869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...