Imperial Petroleum

IMPP
🏛️ usa →
4.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.24 0.25 0.24 0.24 4.6M
2022-12-29 0.25 0.25 0.23 0.24 7.0M
2022-12-28 0.26 0.27 0.23 0.25 4.9M
2022-12-27 0.27 0.27 0.25 0.25 4.6M
2022-12-23 0.28 0.29 0.27 0.27 2.5M
2022-12-22 0.28 0.29 0.27 0.28 2.8M
2022-12-21 0.28 0.30 0.28 0.29 2.4M
2022-12-20 0.29 0.29 0.27 0.28 1.9M
2022-12-19 0.30 0.30 0.27 0.28 3.3M
2022-12-16 0.30 0.33 0.28 0.29 3.6M
2022-12-15 0.30 0.30 0.29 0.29 2.8M
2022-12-14 0.30 0.31 0.29 0.30 2.5M
2022-12-13 0.32 0.33 0.30 0.30 2.7M
2022-12-12 0.33 0.33 0.31 0.31 2.0M
2022-12-09 0.32 0.33 0.32 0.32 1.6M
2022-12-08 0.34 0.34 0.30 0.32 2.7M
2022-12-07 0.33 0.35 0.33 0.34 3.3M
2022-12-06 0.34 0.34 0.32 0.33 2.4M
2022-12-05 0.36 0.36 0.32 0.34 3.4M
2022-12-02 0.35 0.36 0.34 0.36 2.0M
2022-12-01 0.36 0.37 0.35 0.35 3.2M
2022-11-30 0.34 0.38 0.33 0.36 7.1M
2022-11-29 0.35 0.36 0.34 0.34 2.8M
2022-11-28 0.36 0.36 0.35 0.35 3.4M
2022-11-25 0.37 0.37 0.35 0.36 1.4M
2022-11-23 0.35 0.37 0.35 0.36 2.3M
2022-11-22 0.36 0.37 0.35 0.36 3.3M
2022-11-21 0.37 0.37 0.34 0.35 7.1M
2022-11-18 0.37 0.38 0.37 0.37 2.9M
2022-11-17 0.41 0.41 0.36 0.38 6.8M
2022-11-16 0.42 0.42 0.41 0.41 2.4M
2022-11-15 0.41 0.44 0.40 0.42 5.9M
2022-11-14 0.43 0.43 0.41 0.41 4.6M
2022-11-11 0.43 0.45 0.43 0.43 3.9M
2022-11-10 0.42 0.43 0.41 0.43 3.4M
2022-11-09 0.43 0.43 0.39 0.40 6.9M
2022-11-08 0.44 0.48 0.42 0.43 10.2M
2022-11-07 0.42 0.44 0.40 0.44 9.5M
2022-11-04 0.43 0.44 0.41 0.41 5.0M
2022-11-03 0.41 0.43 0.41 0.42 4.4M
2022-11-02 0.40 0.44 0.39 0.42 8.4M
2022-11-01 0.41 0.42 0.39 0.39 6.6M
2022-10-31 0.39 0.42 0.39 0.41 4.2M
2022-10-28 0.40 0.43 0.40 0.41 3.8M
2022-10-27 0.41 0.45 0.41 0.41 7.0M
2022-10-26 0.39 0.43 0.39 0.41 9.5M
2022-10-25 0.43 0.45 0.41 0.42 11.9M
2022-10-24 0.46 0.49 0.40 0.45 33.7M
2022-10-21 0.39 0.44 0.38 0.44 18.1M
2022-10-20 0.37 0.39 0.36 0.38 3.8M
2022-10-19 0.37 0.38 0.35 0.36 4.1M
2022-10-18 0.38 0.38 0.37 0.38 2.5M
2022-10-17 0.37 0.39 0.37 0.38 2.7M
2022-10-14 0.37 0.38 0.36 0.38 2.5M
2022-10-13 0.34 0.39 0.33 0.38 5.4M
2022-10-12 0.36 0.37 0.35 0.36 3.5M
2022-10-11 0.38 0.38 0.35 0.37 4.7M
2022-10-10 0.40 0.42 0.38 0.39 5.2M
2022-10-07 0.39 0.42 0.39 0.41 10.9M
2022-10-06 0.41 0.42 0.36 0.40 7.5M
2022-10-05 0.42 0.45 0.38 0.40 20.9M
2022-10-04 0.36 0.44 0.35 0.39 25.9M
2022-10-03 0.34 0.35 0.33 0.34 8.4M
2022-09-30 0.31 0.33 0.31 0.33 2.6M
2022-09-29 0.31 0.32 0.30 0.31 4.3M
2022-09-28 0.30 0.32 0.30 0.32 3.7M
2022-09-27 0.31 0.32 0.30 0.30 4.1M
2022-09-26 0.26 0.30 0.26 0.30 5.9M
2022-09-23 0.27 0.27 0.26 0.27 7.0M
2022-09-22 0.31 0.31 0.29 0.29 8.9M
2022-09-21 0.33 0.34 0.31 0.31 7.2M
2022-09-20 0.34 0.34 0.32 0.33 5.8M
2022-09-19 0.35 0.35 0.34 0.34 5.1M
2022-09-16 0.36 0.36 0.35 0.35 4.3M
2022-09-15 0.37 0.37 0.35 0.36 6.8M
2022-09-14 0.37 0.38 0.36 0.37 7.6M
2022-09-13 0.37 0.38 0.36 0.36 5.1M
2022-09-12 0.37 0.38 0.37 0.37 5.1M
2022-09-09 0.37 0.37 0.36 0.36 5.8M
2022-09-08 0.35 0.37 0.35 0.36 5.8M
2022-09-07 0.36 0.37 0.35 0.36 6.4M
2022-09-06 0.38 0.38 0.36 0.37 5.9M
2022-09-02 0.36 0.38 0.35 0.37 9.3M
2022-09-01 0.37 0.37 0.35 0.35 8.3M
2022-08-31 0.37 0.38 0.37 0.37 9.8M
2022-08-30 0.39 0.39 0.37 0.37 10.8M
2022-08-29 0.39 0.41 0.38 0.40 15.2M
2022-08-26 0.38 0.40 0.38 0.39 12.6M
2022-08-25 0.41 0.41 0.39 0.39 11.7M
2022-08-24 0.42 0.44 0.39 0.42 30.0M
2022-08-23 0.38 0.43 0.38 0.40 48.7M
2022-08-22 0.37 0.39 0.35 0.36 14.2M
2022-08-19 0.38 0.39 0.37 0.37 15.2M
2022-08-18 0.36 0.43 0.36 0.40 51.7M
2022-08-17 0.35 0.37 0.34 0.36 16.4M
2022-08-16 0.36 0.36 0.35 0.35 9.9M
2022-08-15 0.36 0.37 0.36 0.37 6.8M
2022-08-12 0.37 0.38 0.36 0.37 10.8M
2022-08-11 0.37 0.39 0.37 0.38 13.3M
2022-08-10 0.37 0.37 0.36 0.37 8.6M
2022-08-09 0.38 0.38 0.36 0.36 13.0M
2022-08-08 0.39 0.40 0.38 0.38 8.8M
2022-08-05 0.38 0.39 0.38 0.38 12.0M
2022-08-04 0.39 0.40 0.39 0.39 14.0M
2022-08-03 0.39 0.40 0.39 0.39 13.4M
2022-08-02 0.40 0.40 0.39 0.39 18.1M
2022-08-01 0.41 0.41 0.40 0.40 13.9M
2022-07-29 0.42 0.44 0.41 0.42 20.8M
2022-07-28 0.42 0.43 0.40 0.42 22.3M
2022-07-27 0.58 0.59 0.43 0.44 74.3M
2022-07-26 0.44 0.52 0.43 0.49 51.7M
2022-07-25 0.39 0.44 0.39 0.43 20.3M
2022-07-22 0.41 0.41 0.39 0.39 9.8M
2022-07-21 0.41 0.42 0.41 0.41 7.1M
2022-07-20 0.43 0.44 0.42 0.43 11.5M
2022-07-19 0.41 0.45 0.40 0.44 30.7M
2022-07-18 0.41 0.43 0.40 0.40 12.9M
2022-07-15 0.40 0.41 0.40 0.40 5.8M
2022-07-14 0.40 0.41 0.39 0.40 7.9M
2022-07-13 0.40 0.42 0.40 0.41 9.5M
2022-07-12 0.42 0.42 0.40 0.41 11.8M
2022-07-11 0.42 0.42 0.40 0.41 9.3M
2022-07-08 0.45 0.45 0.43 0.43 12.1M
2022-07-07 0.42 0.46 0.41 0.44 21.7M
2022-07-06 0.41 0.42 0.40 0.41 11.8M
2022-07-05 0.43 0.43 0.40 0.41 13.8M
2022-07-01 0.45 0.45 0.42 0.43 10.9M
2022-06-30 0.44 0.46 0.42 0.42 23.3M
2022-06-29 0.50 0.50 0.46 0.47 19.1M
2022-06-28 0.53 0.53 0.50 0.50 24.4M
2022-06-27 0.53 0.55 0.51 0.52 31.7M
2022-06-24 0.49 0.55 0.49 0.51 39.5M
2022-06-23 0.50 0.51 0.48 0.49 26.0M
2022-06-22 0.50 0.53 0.50 0.51 36.7M
2022-06-21 0.55 0.58 0.54 0.55 32.7M
2022-06-17 0.60 0.60 0.53 0.55 42.3M
2022-06-16 0.52 0.60 0.47 0.55 84.9M
2022-06-15 0.60 0.60 0.52 0.54 83.8M
2022-06-14 0.82 0.87 0.61 0.62 136.3M
2022-06-13 0.74 0.87 0.69 0.79 171.3M
2022-06-10 0.79 0.92 0.77 0.88 135.6M
2022-06-09 0.78 0.97 0.76 0.82 234.1M
2022-06-08 0.64 0.88 0.61 0.75 257.6M
2022-06-07 0.53 0.62 0.52 0.59 82.0M
2022-06-06 0.55 0.59 0.53 0.54 40.4M
2022-06-03 0.51 0.57 0.49 0.56 51.1M
2022-06-02 0.48 0.54 0.47 0.52 51.4M
2022-06-01 0.51 0.54 0.48 0.49 49.6M
2022-05-31 0.63 0.64 0.49 0.52 130.4M
2022-05-27 0.41 0.56 0.40 0.55 116.8M
2022-05-26 0.39 0.42 0.38 0.40 32.8M
2022-05-25 0.40 0.40 0.38 0.38 15.8M
2022-05-24 0.41 0.41 0.38 0.39 21.0M
2022-05-23 0.43 0.45 0.39 0.42 31.7M
2022-05-20 0.46 0.46 0.42 0.43 33.4M
2022-05-19 0.45 0.47 0.43 0.46 33.5M
2022-05-18 0.51 0.51 0.45 0.46 43.4M
2022-05-17 0.43 0.54 0.43 0.50 163.0M
2022-05-16 0.68 0.89 0.66 0.77 39.0M
2022-05-13 0.69 0.73 0.66 0.67 13.4M
2022-05-12 0.65 0.69 0.62 0.67 7.6M
2022-05-11 0.72 0.80 0.68 0.69 11.4M
2022-05-10 0.77 0.81 0.70 0.71 7.8M
2022-05-09 0.87 0.88 0.77 0.79 7.9M
2022-05-06 0.94 0.96 0.88 0.89 7.9M
2022-05-05 1.01 1.03 0.91 0.91 16.4M
2022-05-04 0.97 1.06 0.96 1.04 24.5M
2022-05-03 0.87 0.96 0.87 0.90 7.8M
2022-05-02 0.90 0.94 0.86 0.88 8.8M
2022-04-29 1.02 1.06 0.95 0.96 10.3M
2022-04-28 0.96 1.03 0.90 1.01 12.5M
2022-04-27 1.00 1.00 0.95 0.96 7.4M
2022-04-26 1.02 1.09 1.00 1.00 14.8M
2022-04-25 1.00 1.03 0.93 0.98 13.9M
2022-04-22 1.07 1.12 1.03 1.07 11.5M
2022-04-21 1.25 1.30 1.10 1.11 25.0M
2022-04-20 1.25 1.33 1.22 1.24 13.5M
2022-04-19 1.30 1.31 1.21 1.25 19.2M
2022-04-18 1.38 1.53 1.32 1.36 45.0M
2022-04-14 1.24 1.57 1.18 1.46 60.5M
2022-04-13 1.27 1.33 1.18 1.28 19.4M
2022-04-12 1.24 1.45 1.21 1.24 47.9M
2022-04-11 1.16 1.19 1.11 1.13 9.6M
2022-04-08 1.17 1.32 1.13 1.26 18.3M
2022-04-07 1.29 1.33 1.19 1.21 18.1M
2022-04-06 1.36 1.42 1.29 1.31 19.2M
2022-04-05 1.42 1.44 1.35 1.36 15.2M
2022-04-04 1.37 1.49 1.36 1.45 27.1M
2022-04-01 1.42 1.44 1.31 1.32 26.4M
2022-03-31 1.53 1.55 1.45 1.45 24.5M
2022-03-30 1.71 1.80 1.56 1.60 52.0M
2022-03-29 1.51 1.58 1.44 1.54 29.9M
2022-03-28 1.59 1.68 1.51 1.68 33.3M
2022-03-25 1.67 1.91 1.58 1.72 65.3M
2022-03-24 1.99 2.29 1.78 1.79 97.9M
2022-03-23 1.56 2.11 1.50 2.10 116.5M
2022-03-22 1.58 1.61 1.44 1.53 40.6M
2022-03-21 1.45 1.56 1.44 1.50 97.0M
2022-03-18 2.73 2.83 2.25 2.37 40.1M
2022-03-17 2.43 2.80 2.25 2.33 69.9M
2022-03-16 2.78 3.10 2.01 2.04 33.6M
2022-03-15 3.20 3.40 2.61 2.73 20.7M
2022-03-14 3.19 4.09 3.01 3.44 24.0M
2022-03-11 4.39 4.43 3.55 3.61 22.0M
2022-03-10 5.75 6.19 4.73 4.99 52.9M
2022-03-09 4.51 5.93 4.32 5.06 87.7M
2022-03-08 9.13 9.70 3.71 4.25 103.9M
2022-03-07 4.68 8.40 4.35 7.50 222.7M
2022-03-04 2.20 3.44 2.14 3.38 148.2M
2022-03-03 2.41 2.60 1.96 2.20 114.1M
2022-03-02 1.81 2.17 1.80 2.06 90.2M
2022-03-01 2.23 2.25 1.45 1.48 42.4M
2022-02-28 2.34 2.82 2.15 2.37 107.1M
2022-02-25 1.47 2.24 1.38 2.10 132.8M
2022-02-24 1.68 1.75 1.26 1.57 103.8M
2022-02-23 1.03 1.29 0.98 1.13 163.0M
2022-02-22 0.69 0.86 0.63 0.80 114.1M
2022-02-18 0.53 0.53 0.48 0.49 1.1M
2022-02-17 0.57 0.60 0.52 0.53 1.1M
2022-02-16 0.60 0.61 0.55 0.58 1.0M
2022-02-15 0.61 0.63 0.59 0.60 0.7M
2022-02-14 0.63 0.63 0.58 0.61 1.1M
2022-02-11 0.64 0.66 0.59 0.62 1.7M
2022-02-10 0.67 0.67 0.63 0.64 1.3M
2022-02-09 0.63 0.70 0.62 0.66 2.2M
2022-02-08 0.71 0.71 0.65 0.66 2.0M
2022-02-07 0.76 0.80 0.70 0.73 2.3M
2022-02-04 0.79 0.85 0.73 0.76 3.8M
2022-02-03 0.80 0.83 0.75 0.78 3.1M
2022-02-02 0.95 0.95 0.83 0.85 3.6M
2022-02-01 0.98 0.98 0.90 0.93 6.2M
2022-01-31 1.05 1.08 0.95 0.98 29.9M
2022-01-28 2.23 3.45 2.13 2.18 105.2M
2022-01-27 1.46 2.36 1.07 1.16 7.5M
2022-01-26 1.36 1.40 1.30 1.30 0.0M
2022-01-25 1.38 1.43 1.36 1.36 0.0M
2022-01-24 1.42 1.50 1.35 1.38 0.1M
2022-01-21 1.56 1.70 1.40 1.50 0.1M
2022-01-20 1.91 1.95 1.85 1.85 0.0M
2022-01-19 2.03 2.03 1.81 1.90 0.0M
2022-01-18 1.94 2.09 1.90 2.09 0.0M
2022-01-14 2.01 2.01 1.90 1.94 0.0M
2022-01-13 1.98 2.05 1.96 2.04 0.0M
2022-01-12 2.04 2.25 1.97 2.00 0.0M
2022-01-11 2.15 2.18 1.93 2.13 0.0M
2022-01-10 2.26 2.26 1.92 2.02 0.0M
2022-01-07 2.27 2.30 2.07 2.12 0.0M
2022-01-06 2.15 2.30 2.05 2.16 0.0M
2022-01-05 2.57 2.57 2.02 2.07 0.0M
2022-01-04 2.50 2.73 2.29 2.30 0.1M
2022-01-03 2.05 2.88 2.01 2.60 0.6M