Imperial Petroleum Inc Preferred Series A

IMPPP
🏛️ 美国 →
24.92
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 19.45 20.75 19.40 20.75 0.0M
2022-12-29 19.26 19.65 18.45 19.60 0.0M
2022-12-28 19.90 19.90 19.90 19.90 0.0M
2022-12-27 19.90 19.90 19.90 19.90 0.0M
2022-12-23 19.90 19.90 19.90 19.90 0.0M
2022-12-22 19.76 19.96 19.70 19.96 0.0M
2022-12-21 19.74 19.74 19.74 19.74 0.0M
2022-12-20 19.45 19.45 19.45 19.45 0.0M
2022-12-19 20.00 20.00 19.45 19.45 0.0M
2022-12-16 19.40 19.40 19.05 19.05 0.0M
2022-12-15 19.25 19.88 19.25 19.70 0.0M
2022-12-14 20.00 20.00 20.00 20.00 0.0M
2022-12-13 20.00 20.00 20.00 20.00 0.0M
2022-12-12 20.00 20.00 20.00 20.00 0.0M
2022-12-09 20.00 20.00 20.00 20.00 0.0M
2022-12-08 20.00 20.00 20.00 20.00 0.0M
2022-12-07 20.00 20.00 20.00 20.00 0.0M
2022-12-06 20.00 20.00 20.00 20.00 0.0M
2022-12-05 20.00 20.00 20.00 20.00 0.0M
2022-12-02 19.75 20.25 19.75 20.25 0.0M
2022-12-01 20.92 20.92 20.92 20.92 0.0M
2022-11-30 20.92 20.92 20.92 20.92 0.0M
2022-11-29 20.92 20.92 20.92 20.92 0.0M
2022-11-28 20.92 20.92 20.33 20.92 0.0M
2022-11-25 20.32 20.32 20.32 20.32 0.0M
2022-11-23 19.10 20.32 19.00 20.32 0.0M
2022-11-22 20.96 20.96 20.96 20.96 0.0M
2022-11-21 21.23 21.23 21.19 21.20 0.0M
2022-11-18 19.50 19.50 19.50 19.50 0.0M
2022-11-17 19.66 19.66 19.66 19.66 0.0M
2022-11-16 19.66 19.66 19.66 19.66 0.0M
2022-11-15 19.66 19.66 19.65 19.66 0.0M
2022-11-14 19.66 19.66 19.66 19.66 0.0M
2022-11-11 19.50 19.50 19.50 19.50 0.0M
2022-11-10 19.50 19.50 19.50 19.50 0.0M
2022-11-09 19.50 19.50 19.50 19.50 0.0M
2022-11-08 19.50 19.50 19.50 19.50 0.0M
2022-11-07 19.65 19.65 19.61 19.61 0.0M
2022-11-04 19.35 19.35 19.35 19.35 0.0M
2022-11-03 19.35 19.35 19.35 19.35 0.0M
2022-11-02 19.31 19.31 19.31 19.31 0.0M
2022-11-01 19.29 19.29 19.29 19.29 0.0M
2022-10-31 19.60 19.74 19.10 19.10 0.0M
2022-10-28 19.40 19.94 19.08 19.08 0.0M
2022-10-27 19.61 19.82 19.55 19.82 0.0M
2022-10-26 19.80 19.80 19.80 19.80 0.0M
2022-10-25 19.80 19.80 19.80 19.80 0.0M
2022-10-24 19.25 19.80 18.61 19.80 0.0M
2022-10-21 18.62 19.29 18.62 19.29 0.0M
2022-10-20 19.78 19.78 19.78 19.78 0.0M
2022-10-19 19.78 19.78 19.78 19.78 0.0M
2022-10-18 19.78 19.78 19.78 19.78 0.0M
2022-10-17 19.10 19.81 19.10 19.80 0.0M
2022-10-14 19.03 19.03 19.03 19.03 0.0M
2022-10-13 19.05 19.39 19.03 19.03 0.0M
2022-10-12 19.90 19.90 19.90 19.90 0.0M
2022-10-11 19.03 19.03 19.03 19.03 0.0M
2022-10-10 19.03 19.03 19.03 19.03 0.0M
2022-10-07 19.96 19.96 18.80 19.65 0.0M
2022-10-06 19.50 19.50 19.50 19.50 0.0M
2022-10-05 19.50 19.50 19.10 19.50 0.0M
2022-10-04 19.30 19.30 19.04 19.04 0.0M
2022-10-03 19.00 19.00 18.59 18.64 0.0M
2022-09-30 18.11 19.40 18.11 19.40 0.0M
2022-09-29 19.00 19.10 19.00 19.00 0.0M
2022-09-28 19.02 19.02 19.00 19.00 0.0M
2022-09-27 19.07 19.07 19.00 19.00 0.0M
2022-09-26 19.07 19.50 19.00 19.40 0.0M
2022-09-23 19.00 19.85 19.00 19.46 0.0M
2022-09-22 19.12 20.45 19.12 19.45 0.0M
2022-09-21 20.20 20.20 19.10 19.50 0.0M
2022-09-20 20.11 20.11 20.11 20.11 0.0M
2022-09-19 19.05 21.10 19.05 19.30 0.0M
2022-09-16 19.66 19.68 18.84 18.84 0.0M
2022-09-15 18.71 18.71 18.71 18.71 0.0M
2022-09-14 18.66 18.71 18.66 18.71 0.0M
2022-09-13 18.56 19.10 18.56 18.56 0.0M
2022-09-12 19.69 19.69 19.69 19.69 0.0M
2022-09-09 18.63 19.69 18.63 19.09 0.0M
2022-09-08 18.52 18.53 18.52 18.53 0.0M
2022-09-07 18.50 18.50 18.47 18.47 0.0M
2022-09-06 18.45 18.75 18.45 18.75 0.0M
2022-09-02 19.14 19.14 18.47 18.47 0.0M
2022-09-01 18.46 18.46 18.46 18.46 0.0M
2022-08-31 18.83 19.15 18.83 18.83 0.0M
2022-08-30 18.82 18.82 18.80 18.80 0.0M
2022-08-29 18.84 18.84 18.84 18.84 0.0M
2022-08-26 19.67 19.67 18.70 18.70 0.0M
2022-08-25 19.03 19.63 18.68 18.89 0.0M
2022-08-24 19.72 19.72 18.67 18.75 0.0M
2022-08-23 19.38 19.38 19.38 19.38 0.0M
2022-08-22 18.65 19.61 18.65 19.38 0.0M
2022-08-19 18.52 18.52 18.52 18.52 0.0M
2022-08-18 18.52 18.52 18.52 18.52 0.0M
2022-08-17 18.60 18.60 18.52 18.52 0.0M
2022-08-16 18.80 18.82 18.79 18.81 0.0M
2022-08-15 19.50 19.50 18.71 18.71 0.0M
2022-08-12 19.50 19.72 19.50 19.72 0.0M
2022-08-11 19.46 19.46 19.46 19.46 0.0M
2022-08-10 18.60 19.70 18.60 19.18 0.0M
2022-08-09 18.64 18.64 18.64 18.64 0.0M
2022-08-08 18.55 18.75 18.55 18.75 0.0M
2022-08-05 19.72 19.72 19.72 19.72 0.0M
2022-08-04 18.50 19.72 18.50 19.72 0.0M
2022-08-03 18.48 18.48 18.48 18.48 0.0M
2022-08-02 18.20 18.38 18.20 18.38 0.0M
2022-08-01 18.10 18.10 18.05 18.10 0.0M
2022-07-29 18.18 18.60 18.18 18.30 0.0M
2022-07-28 18.15 18.15 18.15 18.15 0.0M
2022-07-27 18.45 18.45 18.30 18.30 0.0M
2022-07-26 18.15 18.15 18.15 18.15 0.0M
2022-07-25 18.32 18.32 18.15 18.15 0.0M
2022-07-22 18.00 18.00 18.00 18.00 0.0M
2022-07-21 18.00 18.00 17.95 17.95 0.0M
2022-07-20 18.16 18.18 18.00 18.00 0.0M
2022-07-19 18.15 18.15 18.15 18.15 0.0M
2022-07-18 18.15 18.15 18.15 18.15 0.0M
2022-07-15 18.15 18.15 18.15 18.15 0.0M
2022-07-14 18.59 18.59 18.15 18.15 0.0M
2022-07-13 18.01 18.45 18.01 18.45 0.0M
2022-07-12 18.15 18.30 18.15 18.30 0.0M
2022-07-11 18.35 18.42 18.15 18.15 0.0M
2022-07-08 18.25 18.35 18.25 18.35 0.0M
2022-07-07 18.38 18.57 18.36 18.55 0.0M
2022-07-06 18.92 18.92 18.27 18.40 0.0M
2022-07-05 19.25 19.25 19.05 19.05 0.0M
2022-07-01 19.50 19.50 19.50 19.50 0.0M
2022-06-30 19.34 19.81 19.34 19.50 0.0M
2022-06-29 19.25 19.75 19.25 19.75 0.0M
2022-06-28 19.25 19.75 19.25 19.75 0.0M
2022-06-27 19.30 20.00 19.30 20.00 0.0M
2022-06-24 19.10 19.46 19.06 19.06 0.0M
2022-06-23 20.10 20.10 19.49 19.50 0.0M
2022-06-22 19.76 20.25 19.41 19.71 0.0M
2022-06-21 20.00 20.36 19.25 19.89 0.0M
2022-06-17 19.01 20.00 19.01 20.00 0.0M
2022-06-16 19.25 19.25 19.15 19.15 0.0M
2022-06-15 19.30 19.30 19.30 19.30 0.0M
2022-06-14 19.60 19.84 19.60 19.84 0.0M
2022-06-13 19.10 20.29 19.10 19.62 0.0M
2022-06-10 19.42 19.50 18.82 19.48 0.0M
2022-06-09 20.49 20.49 19.05 19.22 0.0M
2022-06-08 18.93 20.74 18.93 19.74 0.0M
2022-06-07 18.93 18.93 18.93 18.93 0.0M
2022-06-06 20.00 20.38 19.29 20.33 0.0M
2022-06-03 18.69 18.69 18.69 18.69 0.0M
2022-06-02 19.47 19.47 19.05 19.05 0.0M
2022-06-01 19.00 19.59 19.00 19.59 0.0M
2022-05-31 18.76 19.82 18.76 19.82 0.0M
2022-05-27 19.44 19.50 19.44 19.50 0.0M
2022-05-26 19.63 19.70 19.25 19.25 0.0M
2022-05-25 19.65 19.65 19.65 19.65 0.0M
2022-05-24 19.45 20.50 19.45 20.50 0.0M
2022-05-23 19.46 19.50 19.46 19.50 0.0M
2022-05-20 19.66 19.66 19.66 19.66 0.0M
2022-05-19 20.49 20.49 19.58 20.00 0.0M
2022-05-18 21.00 21.00 20.25 20.49 0.0M
2022-05-17 21.49 21.50 21.00 21.00 0.0M
2022-05-16 21.00 21.35 20.75 20.75 0.0M
2022-05-13 20.76 21.00 20.76 21.00 0.0M
2022-05-12 20.76 20.76 20.76 20.76 0.0M
2022-05-11 20.79 20.79 20.79 20.79 0.0M
2022-05-10 21.47 21.50 20.75 21.48 0.0M
2022-05-09 20.75 20.75 20.75 20.75 0.0M
2022-05-06 20.75 20.75 20.75 20.75 0.0M
2022-05-05 20.98 20.98 20.75 20.75 0.0M
2022-05-04 20.80 20.80 20.75 20.75 0.0M
2022-05-03 21.00 21.50 21.00 21.00 0.0M
2022-05-02 21.00 21.00 21.00 21.00 0.0M
2022-04-29 20.75 20.75 20.75 20.75 0.0M
2022-04-28 21.19 21.20 20.75 20.75 0.0M
2022-04-27 21.13 21.13 20.75 20.98 0.0M
2022-04-26 20.75 21.01 20.75 21.01 0.0M
2022-04-25 20.75 20.75 20.75 20.75 0.0M
2022-04-22 20.75 20.75 20.75 20.75 0.0M
2022-04-21 20.75 20.75 20.75 20.75 0.0M
2022-04-20 20.80 20.80 20.75 20.75 0.0M
2022-04-19 21.40 21.40 20.80 20.80 0.0M
2022-04-18 21.38 21.70 21.38 21.40 0.0M
2022-04-14 22.23 22.25 20.75 20.75 0.0M
2022-04-13 21.96 21.96 20.00 20.75 0.0M
2022-04-12 21.42 21.42 21.41 21.41 0.0M
2022-04-11 21.00 21.41 21.00 21.41 0.0M
2022-04-08 22.29 22.29 21.00 21.00 0.0M
2022-04-07 21.72 21.72 21.72 21.72 0.0M
2022-04-06 21.55 22.00 21.55 21.67 0.0M
2022-04-05 21.00 21.05 21.00 21.05 0.0M
2022-04-04 21.27 21.27 21.05 21.06 0.0M
2022-04-01 21.80 21.80 21.11 21.73 0.0M
2022-03-31 21.95 22.25 21.00 21.00 0.0M
2022-03-30 21.40 22.05 21.40 21.94 0.0M
2022-03-29 21.40 21.40 21.40 21.40 0.0M
2022-03-28 20.24 21.58 20.24 21.58 0.0M
2022-03-25 20.00 21.41 20.00 21.00 0.0M
2022-03-24 21.11 21.11 20.17 20.58 0.0M
2022-03-23 20.45 21.90 20.35 21.04 0.0M
2022-03-22 20.43 22.43 20.19 20.19 0.0M
2022-03-21 20.00 20.43 20.00 20.15 0.0M
2022-03-18 19.47 20.11 19.40 19.85 0.0M
2022-03-17 19.47 19.47 18.75 19.41 0.0M
2022-03-16 18.55 18.55 18.55 18.55 0.0M
2022-03-15 18.81 19.46 18.81 19.46 0.0M
2022-03-14 18.45 18.45 18.45 18.45 0.0M
2022-03-11 18.70 18.75 18.50 18.51 0.0M
2022-03-10 18.74 18.75 18.55 18.55 0.0M
2022-03-09 18.56 18.77 18.52 18.75 0.0M
2022-03-08 19.00 19.46 18.51 18.55 0.0M
2022-03-07 19.11 19.47 18.75 19.00 0.0M
2022-03-04 18.86 19.14 18.52 18.53 0.0M
2022-03-03 19.04 19.04 18.50 18.50 0.0M
2022-03-02 19.46 19.46 18.40 18.76 0.0M
2022-03-01 18.55 19.46 18.55 19.46 0.0M
2022-02-28 18.96 19.46 18.00 19.01 0.0M
2022-02-25 18.05 19.46 18.05 18.61 0.0M
2022-02-24 18.10 19.20 17.00 18.50 0.0M
2022-02-23 19.11 19.11 19.11 19.11 0.0M
2022-02-22 18.50 19.11 18.50 19.11 0.0M
2022-02-18 18.50 18.88 18.50 18.88 0.0M
2022-02-17 19.47 19.47 18.92 18.92 0.0M
2022-02-16 18.52 18.52 18.52 18.52 0.0M
2022-02-15 18.50 18.50 18.50 18.50 0.0M
2022-02-14 17.72 19.48 17.67 18.50 0.0M
2022-02-11 18.60 19.14 18.56 19.14 0.0M
2022-02-10 19.00 19.49 18.50 19.00 0.0M
2022-02-09 18.50 19.13 18.50 18.50 0.0M
2022-02-08 18.50 18.55 18.50 18.50 0.0M
2022-02-07 18.50 19.40 18.50 18.50 0.0M
2022-02-04 18.50 18.50 18.50 18.50 0.0M
2022-02-03 18.50 18.50 18.50 18.50 0.0M
2022-02-02 18.52 18.52 18.50 18.50 0.0M
2022-02-01 18.50 19.00 18.50 18.51 0.0M
2022-01-31 18.50 20.35 18.50 18.54 0.0M
2022-01-28 20.34 21.12 18.50 18.50 0.0M
2022-01-27 17.95 18.77 17.60 18.50 0.0M
2022-01-26 17.50 17.96 17.50 17.96 0.0M
2022-01-25 17.55 17.55 17.55 17.55 0.0M
2022-01-24 17.56 17.56 17.55 17.55 0.0M
2022-01-21 17.65 17.65 17.65 17.65 0.0M
2022-01-20 17.65 17.65 17.65 17.65 0.0M
2022-01-19 17.60 18.43 17.60 18.43 0.0M
2022-01-18 17.60 18.02 17.60 18.02 0.0M
2022-01-14 17.70 17.70 17.55 17.70 0.0M
2022-01-13 17.55 17.55 17.55 17.55 0.0M
2022-01-12 17.58 17.63 17.55 17.55 0.0M
2022-01-11 18.00 18.45 17.66 17.66 0.0M
2022-01-10 18.52 18.52 17.65 17.65 0.0M
2022-01-07 17.65 17.66 17.65 17.66 0.0M
2022-01-06 17.65 17.65 17.65 17.65 0.0M
2022-01-05 17.65 17.76 17.65 17.65 0.0M
2022-01-04 18.00 18.00 17.65 17.80 0.0M
2022-01-03 17.70 17.70 17.65 17.65 0.0M