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 (%)
Dec 29, 2017 1.065 1.065 1.065 0 +0.13(+14.11%)
Dec 28, 2017 0.8010 0.9910 0.8010 0.9330 2,782,257 +0.11(+13.79%)
Dec 27, 2017 0.8110 0.8270 0.7777 0.8199 1,193,388 -0.00(-0.01%)
Dec 26, 2017 0.7900 0.8600 0.7100 0.8200 1,280,385 +0.07(+9.63%)
Dec 22, 2017 0.7700 0.7700 0.6946 0.7480 825,263 +0.02(+3.17%)
Dec 21, 2017 0.7330 0.7840 0.7200 0.7250 1,165,527 +0.02(+2.60%)
Dec 20, 2017 0.6570 0.7700 0.6500 0.7066 1,687,045 +0.07(+10.41%)
Dec 19, 2017 0.6926 0.7300 0.6100 0.6400 1,937,755 -0.07(-9.87%)
Dec 18, 2017 0.7700 0.7700 0.6877 0.7101 1,773,325 -0.04(-5.92%)
Dec 15, 2017 0.7790 0.7948 0.7495 0.7548 1,063,587 -0.02(-3.11%)
Dec 14, 2017 0.7738 0.7890 0.7500 0.7790 741,924 +0.02(+2.98%)
Dec 13, 2017 0.7743 0.8000 0.7500 0.7565 1,276,215 +0.00(+0.30%)
Dec 12, 2017 0.8050 0.8350 0.7200 0.7542 1,799,055 -0.04(-5.43%)
Dec 11, 2017 0.6890 0.8611 0.6890 0.7975 3,654,967 +0.08(+10.89%)
Dec 08, 2017 0.6307 0.7200 0.6255 0.7192 2,382,262 +0.09(+15.03%)
Dec 07, 2017 0.6070 0.6400 0.6070 0.6252 660,166 -0.00(-0.49%)
Dec 06, 2017 0.6030 0.6535 0.5924 0.6283 630,964 -0.00(-0.27%)
Dec 05, 2017 0.5965 0.6360 0.5807 0.6300 1,671,513 +0.04(+6.91%)
Dec 04, 2017 0.5355 0.5900 0.5354 0.5893 805,037 +0.05(+9.13%)
Dec 01, 2017 0.5381 0.5490 0.5102 0.5400 505,297 +0.02(+2.86%)
Nov 30, 2017 0.5400 0.5414 0.4950 0.5250 530,412 +0.00(+0.19%)
Nov 29, 2017 0.5245 0.5513 0.5000 0.5240 793,527 -0.02(-2.78%)
Nov 28, 2017 0.5894 0.5940 0.4971 0.5390 1,330,780 -0.04(-6.59%)
Nov 27, 2017 0.6010 0.6150 0.5700 0.5770 856,744 -0.02(-3.83%)
Nov 24, 2017 0.6230 0.6230 0.5933 0.6000 486,402 -0.00(-0.58%)
Nov 22, 2017 0.6040 0.6200 0.5878 0.6035 580,200 -0.01(-0.87%)
Nov 21, 2017 0.5795 0.6165 0.5795 0.6088 881,172 +0.03(+4.46%)
Nov 20, 2017 0.5495 0.5840 0.5300 0.5828 1,045,551 +0.04(+6.74%)
Nov 17, 2017 0.5200 0.5570 0.4943 0.5460 1,092,516 +0.02(+3.33%)
Nov 16, 2017 0.5643 0.5725 0.5047 0.5284 1,173,797 -0.01(-2.15%)
Nov 15, 2017 0.5865 0.6120 0.5300 0.5400 1,575,390 -0.06(-9.94%)
Nov 14, 2017 0.6100 0.6750 0.5366 0.5996 3,581,492 -0.02(-2.80%)
Nov 13, 2017 0.5110 0.6200 0.5110 0.6169 2,439,663 +0.08(+13.92%)
Nov 10, 2017 0.4685 0.5550 0.4600 0.5415 1,655,852 +0.06(+13.05%)
Nov 09, 2017 0.4545 0.4800 0.4460 0.4790 1,636,081 +0.04(+10.11%)
Nov 08, 2017 0.3975 0.4500 0.3975 0.4350 1,476,609 +0.05(+12.03%)
Nov 07, 2017 0.3615 0.4000 0.3550 0.3883 1,068,563 +0.03(+7.86%)
Nov 06, 2017 0.3650 0.3756 0.3420 0.3600 808,198 +0.00(+0.00%)
Nov 03, 2017 0.3585 0.3660 0.3430 0.3600 263,048 +0.01(+1.98%)
Nov 02, 2017 0.3480 0.3638 0.3262 0.3530 419,253 +0.00(+0.89%)
Nov 01, 2017 0.3575 0.3700 0.3400 0.3499 542,842 -0.01(-1.88%)
Oct 31, 2017 0.3310 0.3610 0.3200 0.3566 705,822 +0.04(+11.44%)
Oct 30, 2017 0.3320 0.3390 0.3186 0.3200 403,910 -0.00(-0.65%)
Oct 27, 2017 0.3380 0.3450 0.3220 0.3221 320,049 -0.01(-1.80%)
Oct 26, 2017 0.3330 0.3425 0.3200 0.3280 504,855 +0.01(+3.14%)
Oct 25, 2017 0.3400 0.3660 0.3180 0.3180 727,353 -0.03(-8.12%)
Oct 24, 2017 0.3070 0.3770 0.3070 0.3461 1,933,710 +0.05(+16.65%)
Oct 23, 2017 0.3165 0.3280 0.2820 0.2967 414,064 -0.01(-4.29%)
Oct 20, 2017 0.3035 0.3168 0.3000 0.3100 449,997 -0.01(-3.13%)
Oct 19, 2017 0.3225 0.3340 0.3100 0.3200 369,528 -0.01(-2.44%)
Oct 18, 2017 0.3275 0.3447 0.3206 0.3280 167,564 -0.00(-0.58%)
Oct 17, 2017 0.3500 0.3700 0.3200 0.3299 547,953 -0.02(-5.74%)
Oct 16, 2017 0.3670 0.3800 0.3400 0.3500 431,397 -0.02(-4.11%)
Oct 13, 2017 0.3690 0.3771 0.3500 0.3650 350,958 +0.00(+0.14%)
Oct 12, 2017 0.3770 0.3815 0.3600 0.3645 234,246 -0.01(-2.80%)
Oct 11, 2017 0.3823 0.3860 0.3660 0.3750 324,710 +0.00(+0.11%)
Oct 10, 2017 0.3820 0.3900 0.3700 0.3746 217,001 -0.00(-0.90%)
Oct 09, 2017 0.3750 0.3850 0.3700 0.3780 326,286 -0.01(-1.82%)
Oct 06, 2017 0.3935 0.3990 0.3650 0.3850 601,545 -0.01(-2.88%)
Oct 05, 2017 0.4011 0.4100 0.3800 0.3964 277,178 -0.00(-0.55%)
Oct 04, 2017 0.4020 0.4060 0.3850 0.3986 350,477 -0.00(-0.35%)
Oct 03, 2017 0.4050 0.4200 0.3900 0.4000 607,301 -0.01(-1.23%)
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.