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 11, 2020 4.880 4.880 4.880 0 -0.08(-1.61%)
Nov 10, 2020 5.400 6.140 4.870 4.960 42,042 -0.43(-7.99%)
Nov 09, 2020 8.584 8.940 5.340 5.391 122,839 -1.45(-21.24%)
Nov 06, 2020 4.992 6.880 4.680 6.845 52,400 +1.86(+37.45%)
Nov 05, 2020 4.764 5.480 4.670 4.980 30,966 +0.31(+6.62%)
Nov 04, 2020 5.050 5.500 4.432 4.671 49,899 -0.62(-11.80%)
Nov 03, 2020 3.963 5.374 3.950 5.296 58,488 +1.53(+40.68%)
Nov 02, 2020 3.428 3.764 3.428 3.764 18,593 +0.43(+12.80%)
Oct 30, 2020 3.370 3.442 3.330 3.337 7,800 +0.02(+0.52%)
Oct 29, 2020 3.481 3.488 3.270 3.320 12,691 +0.00(+0.00%)
Oct 28, 2020 3.587 3.608 3.320 3.320 21,463 -0.29(-8.03%)
Oct 27, 2020 3.308 3.620 3.300 3.610 13,530 +0.21(+6.20%)
Oct 26, 2020 3.274 3.399 3.250 3.399 5,190 +0.03(+0.87%)
Oct 23, 2020 3.400 3.400 3.300 3.370 2,200 -0.02(-0.59%)
Oct 22, 2020 3.546 3.590 3.350 3.390 9,076 -0.12(-3.42%)
Oct 21, 2020 3.550 3.553 3.440 3.510 5,934 +0.01(+0.29%)
Oct 20, 2020 3.614 3.620 3.490 3.500 2,894 -0.11(-3.05%)
Oct 19, 2020 3.580 3.610 3.400 3.610 5,117 +0.12(+3.44%)
Oct 16, 2020 3.452 3.522 3.400 3.490 3,200 +0.02(+0.55%)
Oct 15, 2020 3.750 3.750 3.040 3.471 11,187 -0.28(-7.56%)
Oct 14, 2020 3.816 3.816 3.581 3.755 6,499 +0.18(+5.03%)
Oct 13, 2020 3.400 3.620 3.400 3.575 7,689 +0.18(+5.15%)
Oct 12, 2020 3.350 3.750 3.350 3.400 14,087 +0.05(+1.49%)
Oct 09, 2020 3.300 3.358 3.299 3.350 8,400 +0.04(+1.36%)
Oct 08, 2020 3.150 3.334 3.150 3.305 3,893 -0.07(-2.22%)
Oct 07, 2020 3.473 3.473 3.260 3.380 2,955 -0.02(-0.59%)
Oct 06, 2020 3.210 3.554 3.210 3.400 5,737 +0.08(+2.41%)
Oct 05, 2020 3.274 3.375 3.274 3.320 2,632 +0.07(+2.15%)
Oct 02, 2020 3.193 3.250 3.049 3.250 4,000 -0.05(-1.52%)
Oct 01, 2020 3.497 3.497 3.280 3.300 9,395 -0.07(-2.14%)
Sep 30, 2020 3.600 3.600 3.371 3.372 2,311 -0.14(-3.93%)
Sep 29, 2020 3.542 3.590 3.510 3.510 6,677 -0.08(-2.23%)
Sep 28, 2020 3.549 3.590 3.549 3.590 2,215 +0.02(+0.56%)
Sep 25, 2020 3.505 3.662 3.505 3.570 4,600 +0.01(+0.28%)
Sep 24, 2020 3.548 3.598 3.455 3.560 3,249 -0.03(-0.84%)
Sep 23, 2020 3.590 3.590 3.551 3.590 954 -0.01(-0.18%)
Sep 22, 2020 3.600 3.615 3.570 3.596 4,552 +0.04(+1.03%)
Sep 21, 2020 3.675 3.700 3.560 3.560 4,214 -0.12(-3.20%)
Sep 18, 2020 3.758 3.758 3.678 3.678 3,100 -0.04(-1.14%)
Sep 17, 2020 3.800 3.800 3.696 3.720 4,922 +0.03(+0.81%)
Sep 16, 2020 3.700 3.780 3.656 3.690 2,576 -0.09(-2.38%)
Sep 15, 2020 3.500 3.899 3.500 3.780 4,150 +0.16(+4.42%)
Sep 14, 2020 3.680 3.830 3.614 3.620 6,431 -0.07(-2.02%)
Sep 11, 2020 3.870 3.870 3.685 3.695 7,800 -0.16(-4.27%)
Sep 10, 2020 3.900 3.900 3.805 3.859 3,715 +0.06(+1.46%)
Sep 09, 2020 3.530 3.860 3.530 3.804 4,454 -0.03(-0.67%)
Sep 08, 2020 4.000 4.000 3.720 3.829 11,524 -0.29(-6.94%)
Sep 04, 2020 4.140 4.140 3.980 4.115 12,600 -0.02(-0.60%)
Sep 03, 2020 4.102 4.198 4.102 4.140 3,631 +0.00(+0.04%)
Sep 02, 2020 3.989 4.390 3.980 4.138 9,441 -0.04(-1.00%)
Sep 01, 2020 3.960 4.180 3.780 4.180 13,774 -0.03(-0.71%)
Aug 31, 2020 4.310 4.340 4.210 4.210 7,523 -0.19(-4.27%)
Aug 28, 2020 4.620 4.628 4.375 4.398 8,400 -0.07(-1.47%)
Aug 27, 2020 4.350 4.525 4.240 4.464 6,232 -0.08(-1.70%)
Aug 26, 2020 4.504 4.625 4.504 4.541 5,756 -0.07(-1.50%)
Aug 25, 2020 4.546 4.695 4.546 4.610 5,771 +0.11(+2.44%)
Aug 24, 2020 4.698 4.710 4.500 4.500 6,059 -0.10(-2.11%)
Aug 21, 2020 4.620 4.696 4.584 4.597 5,100 -0.03(-0.71%)
Aug 20, 2020 3.790 4.720 3.780 4.630 11,209 -0.16(-3.34%)
Aug 19, 2020 4.856 4.882 4.750 4.790 3,495 -0.10(-2.14%)
Aug 18, 2020 5.000 5.000 4.784 4.895 9,684 -0.11(-2.10%)
Aug 17, 2020 5.190 5.220 5.000 5.000 14,139 -0.31(-5.92%)
Aug 14, 2020 5.325 5.690 5.203 5.314 8,800 +0.16(+3.01%)
Aug 13, 2020 4.950 5.159 4.930 5.159 13,711 +0.30(+6.16%)
Aug 12, 2020 5.090 5.090 4.860 4.860 8,734 -0.23(-4.44%)
Aug 11, 2020 5.000 5.086 5.000 5.086 4,583 -0.12(-2.21%)
Aug 10, 2020 4.720 5.250 4.720 5.201 4,700 -0.06(-1.12%)
Aug 07, 2020 5.750 5.812 5.260 5.260 9,300 -0.44(-7.72%)
Aug 06, 2020 5.305 5.780 5.300 5.700 13,656 +0.42(+8.06%)
Aug 05, 2020 4.680 5.370 4.529 5.275 19,445 +0.50(+10.36%)
Aug 04, 2020 4.000 4.780 4.000 4.780 18,183 +0.58(+13.81%)
Aug 03, 2020 3.830 4.310 3.830 4.200 32,546 +0.29(+7.42%)
Jul 31, 2020 3.994 4.037 3.530 3.910 11,500 +0.07(+1.82%)
Jul 30, 2020 3.798 3.900 3.750 3.840 14,137 -0.20(-4.87%)
Jul 29, 2020 4.190 4.190 3.950 4.036 14,053 -0.10(-2.50%)
Jul 28, 2020 4.125 4.190 4.050 4.140 11,072 -0.01(-0.24%)
Jul 27, 2020 4.245 4.280 3.400 4.150 29,822 -0.14(-3.34%)
Jul 24, 2020 4.398 4.440 4.250 4.293 18,300 -0.17(-3.87%)
Jul 23, 2020 4.630 4.630 4.260 4.466 28,894 -0.24(-5.17%)
Jul 22, 2020 5.180 5.180 4.539 4.710 30,043 -0.33(-6.55%)
Jul 21, 2020 4.975 5.120 4.975 5.040 11,604 -0.11(-2.14%)
Jul 20, 2020 4.890 5.210 4.890 5.150 5,814 -0.03(-0.68%)
Jul 17, 2020 5.205 5.330 5.170 5.185 14,200 -0.16(-2.90%)
Jul 16, 2020 5.500 5.580 5.162 5.340 64,249 -0.16(-2.91%)
Jul 15, 2020 5.070 5.840 5.070 5.500 8,744 -0.14(-2.48%)
Jul 14, 2020 5.712 5.869 5.280 5.640 32,926 -0.10(-1.74%)
Jul 13, 2020 5.300 5.855 5.210 5.740 52,729 +0.61(+11.89%)
Jul 10, 2020 4.860 5.130 4.860 5.130 5,800 +0.27(+5.49%)
Jul 09, 2020 5.100 5.100 4.700 4.863 5,140 -0.24(-4.65%)
Jul 08, 2020 5.008 5.320 5.000 5.100 7,191 +0.25(+5.15%)
Jul 07, 2020 5.000 5.546 4.315 4.850 28,937 -0.75(-13.39%)
Jul 06, 2020 5.510 7.100 5.480 5.600 37,407 +5.41(+2804.56%)
Jul 02, 2020 0.1900 0.2018 0.1700 0.1928 211,200 -0.00(-0.36%)
Jul 01, 2020 0.1800 0.2085 0.1720 0.1935 281,612 +0.01(+3.37%)
Jun 30, 2020 0.1680 0.1987 0.1680 0.1872 256,636 -0.00(-0.95%)
Jun 29, 2020 0.2000 0.2000 0.1860 0.1890 227,180 -0.02(-7.76%)
Jun 26, 2020 0.2184 0.2215 0.2000 0.2049 156,200 -0.02(-6.91%)
Jun 25, 2020 0.2360 0.2360 0.2100 0.2201 271,676 +0.01(+2.61%)
Jun 24, 2020 0.1870 0.2155 0.1870 0.2145 338,768 +0.02(+11.08%)
Jun 23, 2020 0.1780 0.2080 0.1780 0.1931 356,154 +0.00(+1.63%)
Jun 22, 2020 0.2030 0.2030 0.1580 0.1900 1,231,641 -0.02(-10.25%)
Jun 19, 2020 0.1920 0.2133 0.1920 0.2117 112,300 +0.00(+1.34%)
Jun 18, 2020 0.2079 0.2268 0.2041 0.2089 251,960 -0.00(-0.52%)
Jun 17, 2020 0.2055 0.2175 0.2055 0.2100 84,989 -0.00(-0.43%)
Jun 16, 2020 0.1961 0.2229 0.1961 0.2109 168,819 -0.00(-2.13%)
Jun 15, 2020 0.2070 0.2214 0.1943 0.2155 222,040 -0.01(-3.23%)
Jun 12, 2020 0.2210 0.2315 0.2160 0.2227 276,100 +0.01(+3.44%)
Jun 11, 2020 0.2246 0.2490 0.1982 0.2153 559,871 -0.02(-8.19%)
Jun 10, 2020 0.2303 0.2587 0.2300 0.2345 357,429 -0.02(-8.18%)
Jun 09, 2020 0.2600 0.2795 0.2450 0.2554 317,028 -0.01(-4.70%)
Jun 08, 2020 0.2690 0.2810 0.2567 0.2680 218,359 -0.00(-1.18%)
Jun 05, 2020 0.2872 0.2957 0.2500 0.2712 509,700 -0.01(-3.83%)
Jun 04, 2020 0.2633 0.3160 0.2501 0.2820 703,449 -0.01(-4.08%)
Jun 03, 2020 0.2510 0.3090 0.2510 0.2940 555,590 +0.02(+9.21%)
Jun 02, 2020 0.2370 0.2725 0.2370 0.2692 198,109 +0.01(+3.54%)
Jun 01, 2020 0.2370 0.2689 0.2370 0.2600 174,464 +0.02(+9.43%)
May 29, 2020 0.2482 0.2500 0.2295 0.2376 142,200 -0.00(-1.25%)
May 28, 2020 0.2414 0.2450 0.2325 0.2406 185,018 +0.01(+3.93%)
May 27, 2020 0.2185 0.2450 0.2185 0.2315 302,391 +0.01(+6.78%)
May 26, 2020 0.2187 0.2350 0.2100 0.2168 269,736 +0.00(+0.14%)
May 22, 2020 0.1880 0.2245 0.1880 0.2165 290,800 -0.00(-0.60%)
May 21, 2020 0.2250 0.2279 0.2064 0.2178 93,594 +0.00(+0.05%)
May 20, 2020 0.1912 0.2296 0.1912 0.2177 176,942 +0.00(+2.21%)
May 19, 2020 0.2510 0.2510 0.2071 0.2130 210,717 -0.02(-10.32%)
May 18, 2020 0.2490 0.2490 0.1810 0.2375 220,120 +0.02(+10.47%)
May 15, 2020 0.2002 0.2253 0.2002 0.2150 231,900 +0.00(+1.85%)
May 14, 2020 0.2247 0.2360 0.1950 0.2111 643,489 -0.01(-4.70%)
May 13, 2020 0.2580 0.2645 0.2161 0.2215 521,506 -0.02(-8.47%)
May 12, 2020 0.1810 0.2478 0.1810 0.2420 746,736 +0.06(+35.35%)
May 11, 2020 0.2000 0.2000 0.1665 0.1788 193,282 -0.01(-4.54%)
May 08, 2020 0.1757 0.1873 0.1650 0.1873 169,600 +0.02(+10.57%)
May 07, 2020 0.1600 0.1760 0.1600 0.1694 162,591 +0.00(+1.80%)
May 06, 2020 0.1440 0.1700 0.1440 0.1664 318,418 +0.01(+5.18%)
May 05, 2020 0.1490 0.1680 0.1477 0.1582 503,045 +0.01(+9.56%)
May 04, 2020 0.1260 0.1500 0.1260 0.1444 42,294 +0.00(+0.07%)
May 01, 2020 0.1584 0.1584 0.1370 0.1443 76,200 -0.01(-4.31%)
Apr 30, 2020 0.1490 0.1638 0.1462 0.1508 397,275 +0.01(+5.45%)
Apr 29, 2020 0.1399 0.1500 0.1399 0.1430 158,911 +0.00(+2.22%)
Apr 28, 2020 0.1307 0.1399 0.1289 0.1399 182,578 +0.00(+3.32%)
Apr 27, 2020 0.1230 0.1400 0.1230 0.1354 251,964 +0.00(+2.65%)
Apr 24, 2020 0.1261 0.1480 0.1261 0.1319 211,500 +0.00(+3.86%)
Apr 23, 2020 0.1248 0.1425 0.1248 0.1270 546,297 -0.01(-7.84%)
Apr 22, 2020 0.1300 0.1429 0.1300 0.1378 117,789 +0.00(+2.84%)
Apr 21, 2020 0.1331 0.1425 0.1302 0.1340 178,007 -0.01(-5.57%)
Apr 20, 2020 0.1330 0.1425 0.1330 0.1419 189,793 +0.00(+1.00%)
Apr 17, 2020 0.1338 0.1425 0.1295 0.1405 128,700 -0.00(-1.33%)
Apr 16, 2020 0.1369 0.1474 0.1357 0.1424 110,791 +0.00(+0.99%)
Apr 15, 2020 0.1471 0.1500 0.1359 0.1410 197,526 -0.01(-4.60%)
Apr 14, 2020 0.1401 0.1500 0.1381 0.1478 133,799 +0.01(+5.57%)
Apr 13, 2020 0.1360 0.1449 0.1285 0.1400 204,665 -0.01(-3.71%)
Apr 09, 2020 0.1400 0.1488 0.1379 0.1454 90,800 +0.00(+0.28%)
Apr 08, 2020 0.1428 0.1483 0.1340 0.1450 508,007 -0.01(-3.33%)
Apr 07, 2020 0.1475 0.1528 0.1384 0.1500 270,820 +0.00(+0.00%)
Apr 06, 2020 0.1350 0.1535 0.1350 0.1500 197,443 +0.01(+3.45%)
Apr 03, 2020 0.1396 0.1538 0.1330 0.1450 134,000 -0.00(-1.43%)
Apr 02, 2020 0.1308 0.1561 0.1308 0.1471 122,300 -0.00(-0.47%)
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.