Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmed Pharmaceuticals Inc (OP: IMLFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.1850 0.1900 0.1790 0.1854 127,500 +0.00(+0.32%)
Nov 27, 2019 0.1782 0.1900 0.1782 0.1848 121,200 -0.00(-1.18%)
Nov 26, 2019 0.1892 0.1918 0.1785 0.1870 237,302 +0.00(+1.03%)
Nov 25, 2019 0.1753 0.1945 0.1710 0.1851 378,901 -0.01(-2.63%)
Nov 22, 2019 0.1834 0.1980 0.1750 0.1901 304,400 +0.00(+2.20%)
Nov 21, 2019 0.1750 0.1904 0.1720 0.1860 388,593 +0.01(+2.99%)
Nov 20, 2019 0.1746 0.1901 0.1746 0.1806 257,050 -0.01(-3.73%)
Nov 19, 2019 0.1900 0.1903 0.1785 0.1876 244,172 -0.00(-1.42%)
Nov 18, 2019 0.1908 0.2024 0.1800 0.1903 212,952 -0.01(-2.91%)
Nov 15, 2019 0.1812 0.1990 0.1763 0.1960 235,100 +0.00(+2.51%)
Nov 14, 2019 0.1965 0.2098 0.1832 0.1912 305,840 -0.01(-6.73%)
Nov 13, 2019 0.2125 0.2170 0.2000 0.2050 120,064 -0.00(-1.44%)
Nov 12, 2019 0.2300 0.2300 0.2070 0.2080 209,288 -0.02(-7.76%)
Nov 11, 2019 0.2293 0.2350 0.2080 0.2255 121,074 -0.00(-1.96%)
Nov 08, 2019 0.2500 0.2500 0.2143 0.2300 255,300 -0.01(-3.48%)
Nov 07, 2019 0.2241 0.2500 0.2030 0.2383 201,246 +0.02(+7.83%)
Nov 06, 2019 0.2000 0.2220 0.2000 0.2210 434,235 +0.02(+9.84%)
Nov 05, 2019 0.2040 0.2100 0.1929 0.2012 245,828 -0.00(-1.52%)
Nov 04, 2019 0.1960 0.2099 0.1830 0.2043 179,154 +0.01(+6.19%)
Nov 01, 2019 0.1796 0.1935 0.1796 0.1924 211,800 +0.01(+5.77%)
Oct 31, 2019 0.1895 0.1961 0.1801 0.1819 122,767 -0.00(-1.78%)
Oct 30, 2019 0.1961 0.1999 0.1852 0.1852 208,959 -0.01(-2.68%)
Oct 29, 2019 0.1900 0.2000 0.1900 0.1903 207,340 -0.01(-4.85%)
Oct 28, 2019 0.1941 0.2196 0.1941 0.2000 82,310 +0.00(+0.55%)
Oct 25, 2019 0.2027 0.2085 0.1901 0.1989 260,300 -0.01(-3.45%)
Oct 24, 2019 0.2096 0.2096 0.2000 0.2060 39,657 +0.00(+1.48%)
Oct 23, 2019 0.2011 0.2067 0.2000 0.2030 144,431 -0.00(-1.84%)
Oct 22, 2019 0.2089 0.2089 0.2000 0.2068 163,236 -0.00(-1.05%)
Oct 21, 2019 0.1966 0.2200 0.1966 0.2090 77,567 -0.01(-5.00%)
Oct 18, 2019 0.2000 0.2200 0.1950 0.2200 117,500 +0.01(+4.46%)
Oct 17, 2019 0.1880 0.2106 0.1880 0.2106 184,412 +0.00(+1.30%)
Oct 16, 2019 0.2150 0.2260 0.1915 0.2079 426,285 -0.01(-6.69%)
Oct 15, 2019 0.1851 0.2228 0.1851 0.2228 234,022 +0.02(+10.30%)
Oct 14, 2019 0.1940 0.2025 0.1900 0.2020 133,137 +0.00(+1.00%)
Oct 11, 2019 0.2008 0.2025 0.1900 0.2000 155,300 +0.00(+1.52%)
Oct 10, 2019 0.1968 0.2170 0.1900 0.1970 368,969 -0.01(-2.72%)
Oct 09, 2019 0.1939 0.2100 0.1900 0.2025 119,128 +0.00(+0.00%)
Oct 08, 2019 0.1974 0.2120 0.1974 0.2025 274,448 -0.01(-4.07%)
Oct 07, 2019 0.2067 0.2233 0.2010 0.2111 198,025 +0.00(+0.52%)
Oct 04, 2019 0.2100 0.2353 0.2100 0.2100 169,600 +0.00(+0.00%)
Oct 03, 2019 0.1936 0.2200 0.1890 0.2100 223,679 +0.00(+0.24%)
Oct 02, 2019 0.2000 0.2100 0.2000 0.2095 188,447 +0.00(+0.58%)
Oct 01, 2019 0.2000 0.2236 0.2000 0.2083 251,568 -0.01(-2.62%)
Sep 30, 2019 0.2100 0.2298 0.2055 0.2139 157,878 -0.02(-7.12%)
Sep 27, 2019 0.2300 0.2419 0.2200 0.2303 227,500 +0.00(+1.54%)
Sep 26, 2019 0.2325 0.2500 0.2210 0.2268 115,940 -0.01(-2.24%)
Sep 25, 2019 0.2295 0.2499 0.2230 0.2320 297,162 -0.02(-6.26%)
Sep 24, 2019 0.2465 0.2654 0.2246 0.2475 329,183 -0.01(-3.70%)
Sep 23, 2019 0.2275 0.2640 0.2275 0.2570 236,940 +0.03(+12.72%)
Sep 20, 2019 0.2132 0.2300 0.2012 0.2280 536,500 +0.01(+3.68%)
Sep 19, 2019 0.2462 0.2495 0.2101 0.2199 284,268 -0.02(-8.68%)
Sep 18, 2019 0.2500 0.2500 0.2300 0.2408 389,794 -0.01(-4.97%)
Sep 17, 2019 0.2620 0.2705 0.2475 0.2534 271,178 -0.02(-5.80%)
Sep 16, 2019 0.2780 0.2780 0.2603 0.2690 135,276 -0.00(-0.37%)
Sep 13, 2019 0.2810 0.2810 0.2600 0.2700 235,200 -0.00(-1.75%)
Sep 12, 2019 0.2731 0.2940 0.2628 0.2748 207,294 -0.02(-7.32%)
Sep 11, 2019 0.2900 0.2965 0.2699 0.2965 598,536 +0.00(+0.03%)
Sep 10, 2019 0.3150 0.3360 0.2900 0.2964 701,583 -0.02(-5.24%)
Sep 09, 2019 0.2984 0.3155 0.2839 0.3128 321,883 +0.02(+7.86%)
Sep 06, 2019 0.2600 0.2900 0.2600 0.2900 266,700 +0.02(+9.19%)
Sep 05, 2019 0.3010 0.3070 0.2600 0.2656 435,206 -0.02(-8.41%)
Sep 04, 2019 0.3200 0.3320 0.2844 0.2900 981,455 -0.03(-9.38%)
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.