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 (%)
Feb 28, 2020 0.2750 0.2750 0.2473 0.2558 423,400 -0.01(-2.29%)
Feb 27, 2020 0.2800 0.2800 0.2500 0.2618 527,185 -0.00(-1.02%)
Feb 26, 2020 0.2477 0.2700 0.2450 0.2645 688,343 +0.02(+8.09%)
Feb 25, 2020 0.2400 0.2600 0.2381 0.2447 214,178 -0.01(-2.08%)
Feb 24, 2020 0.2434 0.2500 0.2380 0.2499 217,526 -0.00(-0.04%)
Feb 21, 2020 0.2578 0.2600 0.2450 0.2500 130,600 +0.00(+0.00%)
Feb 20, 2020 0.2671 0.2671 0.2350 0.2500 114,499 -0.00(-1.15%)
Feb 19, 2020 0.2395 0.2529 0.2395 0.2529 295,810 +0.00(+0.08%)
Feb 18, 2020 0.2458 0.2590 0.2458 0.2527 178,666 +0.00(+1.04%)
Feb 14, 2020 0.2640 0.2640 0.2420 0.2501 280,800 -0.00(-1.88%)
Feb 13, 2020 0.2600 0.2600 0.2320 0.2549 343,526 +0.00(+1.15%)
Feb 12, 2020 0.2513 0.2614 0.2469 0.2520 175,040 -0.01(-2.82%)
Feb 11, 2020 0.2635 0.2649 0.2475 0.2593 341,453 -0.00(-0.69%)
Feb 10, 2020 0.2620 0.2639 0.2500 0.2611 138,623 +0.00(+1.87%)
Feb 07, 2020 0.2700 0.2700 0.2500 0.2563 115,200 -0.01(-1.99%)
Feb 06, 2020 0.2560 0.2689 0.2500 0.2615 245,392 -0.01(-1.99%)
Feb 05, 2020 0.2758 0.2775 0.2613 0.2668 236,879 +0.01(+3.81%)
Feb 04, 2020 0.2509 0.2700 0.2500 0.2570 198,281 -0.01(-4.21%)
Feb 03, 2020 0.2703 0.2703 0.2544 0.2683 154,250 -0.00(-0.67%)
Jan 31, 2020 0.2910 0.2910 0.2650 0.2701 396,600 -0.00(-0.07%)
Jan 30, 2020 0.2255 0.2703 0.2200 0.2703 195,616 +0.04(+15.02%)
Jan 29, 2020 0.3000 0.3000 0.2277 0.2350 167,224 -0.01(-2.97%)
Jan 28, 2020 0.2340 0.2475 0.2210 0.2422 116,789 +0.01(+3.50%)
Jan 27, 2020 0.2376 0.2600 0.2284 0.2340 427,548 -0.02(-8.84%)
Jan 24, 2020 0.2630 0.2696 0.2444 0.2567 200,800 -0.01(-4.89%)
Jan 23, 2020 0.2482 0.2700 0.2350 0.2699 174,291 +0.02(+10.16%)
Jan 22, 2020 0.2775 0.2820 0.2351 0.2450 462,161 -0.03(-10.58%)
Jan 21, 2020 0.3100 0.3220 0.2660 0.2740 1,100,285 +0.04(+19.44%)
Jan 17, 2020 0.2020 0.2379 0.2020 0.2294 342,900 +0.03(+16.15%)
Jan 16, 2020 0.1807 0.2249 0.1807 0.1975 544,957 +0.01(+4.55%)
Jan 15, 2020 0.1900 0.1970 0.1825 0.1889 238,531 -0.00(-1.51%)
Jan 14, 2020 0.1870 0.1968 0.1800 0.1918 193,091 +0.00(+1.48%)
Jan 13, 2020 0.1800 0.2000 0.1770 0.1890 144,827 -0.00(-0.53%)
Jan 10, 2020 0.1860 0.1974 0.1860 0.1900 192,800 -0.01(-3.80%)
Jan 09, 2020 0.1952 0.1975 0.1750 0.1975 158,676 +0.00(+0.10%)
Jan 08, 2020 0.1900 0.2056 0.1890 0.1973 283,688 -0.00(-0.10%)
Jan 07, 2020 0.2049 0.2049 0.1900 0.1975 80,143 +0.00(+0.00%)
Jan 06, 2020 0.1955 0.2080 0.1839 0.1975 242,167 +0.00(+0.00%)
Jan 03, 2020 0.1952 0.1975 0.1900 0.1975 279,000 +0.01(+3.95%)
Jan 02, 2020 0.1830 0.1913 0.1789 0.1900 245,045 +0.01(+5.56%)
Dec 31, 2019 0.1700 0.1807 0.1700 0.1800 404,100 +0.01(+2.86%)
Dec 30, 2019 0.1890 0.1890 0.1700 0.1750 719,279 -0.01(-5.15%)
Dec 27, 2019 0.1801 0.1970 0.1800 0.1845 332,400 -0.01(-5.24%)
Dec 26, 2019 0.1803 0.2005 0.1750 0.1947 239,433 +0.00(+1.72%)
Dec 24, 2019 0.1884 0.1950 0.1821 0.1914 72,000 -0.00(-0.26%)
Dec 23, 2019 0.1935 0.2062 0.1773 0.1919 361,703 +0.00(+1.70%)
Dec 20, 2019 0.1707 0.1986 0.1696 0.1887 241,200 +0.01(+5.18%)
Dec 19, 2019 0.1700 0.1870 0.1700 0.1794 395,628 -0.00(-2.23%)
Dec 18, 2019 0.1800 0.1851 0.1750 0.1835 292,598 +0.00(+2.51%)
Dec 17, 2019 0.1741 0.1800 0.1700 0.1790 219,503 -0.00(-0.56%)
Dec 16, 2019 0.1860 0.1900 0.1768 0.1800 110,698 -0.00(-1.10%)
Dec 13, 2019 0.1809 0.1843 0.1761 0.1820 145,600 +0.00(+0.78%)
Dec 12, 2019 0.1845 0.1899 0.1795 0.1806 309,853 -0.01(-2.90%)
Dec 11, 2019 0.1760 0.1976 0.1760 0.1860 256,202 -0.01(-4.47%)
Dec 10, 2019 0.1993 0.2064 0.1900 0.1947 253,722 -0.01(-7.02%)
Dec 09, 2019 0.1900 0.2400 0.1850 0.2094 805,287 +0.02(+12.58%)
Dec 06, 2019 0.1860 0.1874 0.1794 0.1860 113,600 -0.00(-0.80%)
Dec 05, 2019 0.1773 0.1900 0.1741 0.1875 290,135 +0.01(+3.02%)
Dec 04, 2019 0.1790 0.1925 0.1790 0.1820 160,837 -0.01(-4.21%)
Dec 03, 2019 0.1891 0.1930 0.1800 0.1900 226,272 +0.00(+1.39%)
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.