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 (%)
Jun 29, 2018 0.5760 0.5964 0.5689 0.5750 395,221 +0.01(+1.41%)
Jun 28, 2018 0.5415 0.5790 0.5370 0.5670 313,029 +0.02(+3.09%)
Jun 27, 2018 0.5720 0.5880 0.5495 0.5500 574,444 -0.02(-3.16%)
Jun 26, 2018 0.6250 0.6285 0.5440 0.5679 1,124,491 -0.04(-6.79%)
Jun 25, 2018 0.6350 0.6500 0.6000 0.6093 522,229 -0.02(-3.29%)
Jun 22, 2018 0.6800 0.6800 0.6200 0.6300 627,581 -0.02(-3.08%)
Jun 21, 2018 0.5840 0.6740 0.5840 0.6500 1,168,011 +0.05(+8.91%)
Jun 20, 2018 0.6095 0.6100 0.5801 0.5968 714,794 -0.00(-0.52%)
Jun 19, 2018 0.5690 0.6052 0.5650 0.6000 775,130 -0.02(-3.23%)
Jun 18, 2018 0.6491 0.6600 0.6100 0.6200 478,248 -0.02(-3.87%)
Jun 15, 2018 0.6610 0.6375 0.6450 595,167 -0.02(-2.42%)
Jun 14, 2018 0.6845 0.7040 0.6570 0.6610 759,217 -0.03(-3.85%)
Jun 13, 2018 0.6810 0.6988 0.6660 0.6875 526,318 +0.02(+2.61%)
Jun 12, 2018 0.6810 0.7141 0.6490 0.6700 2,518,703 -0.10(-12.76%)
Jun 11, 2018 0.8000 0.8100 0.7650 0.7680 442,307 -0.02(-2.30%)
Jun 08, 2018 0.8038 0.8100 0.7702 0.7861 420,161 -0.01(-1.74%)
Jun 07, 2018 0.8880 0.8880 0.7875 0.8000 1,227,586 -0.03(-3.61%)
Jun 06, 2018 0.7810 0.8780 0.7622 0.8300 1,233,277 +0.07(+8.92%)
Jun 05, 2018 0.7640 0.7930 0.7600 0.7620 370,456 -0.02(-2.57%)
Jun 04, 2018 0.8100 0.8100 0.7600 0.7821 258,142 -0.00(-0.10%)
Jun 01, 2018 0.7590 0.7920 0.7590 0.7829 216,344 +0.00(+0.00%)
May 31, 2018 0.8190 0.8190 0.7716 0.7829 138,752 -0.01(-1.71%)
May 30, 2018 0.7850 0.8000 0.7680 0.7965 319,018 +0.04(+5.40%)
May 29, 2018 0.7605 0.7794 0.7450 0.7557 239,488 -0.03(-3.60%)
May 25, 2018 0.7839 0.7839 0.7839 0 -0.00(-0.52%)
May 24, 2018 0.7840 0.8263 0.7800 0.7880 224,253 -0.01(-1.36%)
May 23, 2018 0.7920 0.8000 0.7805 0.7989 203,571 +0.00(+0.05%)
May 22, 2018 0.8120 0.8400 0.7800 0.7985 285,905 -0.03(-3.80%)
May 21, 2018 0.8125 0.8999 0.8050 0.8300 459,467 +0.02(+2.47%)
May 18, 2018 0.8130 0.8130 0.7800 0.8100 243,565 +0.00(+0.00%)
May 17, 2018 0.7760 0.8190 0.7759 0.8100 349,836 +0.02(+3.16%)
May 16, 2018 0.7920 0.8096 0.7600 0.7852 302,660 -0.01(-1.58%)
May 15, 2018 0.8510 0.8510 0.7801 0.7978 522,811 -0.04(-5.03%)
May 14, 2018 0.7927 0.9200 0.7800 0.8400 1,215,413 +0.06(+7.69%)
May 11, 2018 0.8120 0.8120 0.7500 0.7800 878,040 -0.06(-7.14%)
May 10, 2018 0.9460 0.9850 0.8400 0.8400 1,061,023 -0.12(-12.67%)
May 09, 2018 0.7010 0.9619 0.7010 0.9619 1,383,860 +0.25(+34.97%)
May 08, 2018 0.7300 0.7650 0.6850 0.7127 1,018,796 -0.02(-3.18%)
May 07, 2018 0.7900 0.7900 0.7300 0.7361 544,875 -0.02(-3.07%)
May 04, 2018 0.7400 0.7650 0.7170 0.7594 552,086 -0.02(-2.05%)
May 03, 2018 0.8070 0.8142 0.7497 0.7753 417,805 -0.01(-1.86%)
May 02, 2018 0.8090 0.8350 0.7650 0.7900 723,511 -0.02(-2.96%)
May 01, 2018 0.8520 0.8857 0.7959 0.8141 397,895 -0.04(-4.42%)
Apr 30, 2018 0.8600 0.8980 0.8500 0.8517 417,472 -0.04(-4.93%)
Apr 27, 2018 0.9000 0.9315 0.8510 0.8959 432,221 -0.00(-0.46%)
Apr 26, 2018 0.8965 0.9245 0.8852 0.9000 388,556 -0.01(-1.09%)
Apr 25, 2018 0.9350 0.9640 0.8900 0.9099 400,128 -0.05(-5.32%)
Apr 24, 2018 0.9260 0.9700 0.9150 0.9610 366,809 +0.01(+1.48%)
Apr 23, 2018 0.9510 1.009 0.9445 0.9470 299,452 -0.04(-3.90%)
Apr 20, 2018 1.010 1.020 0.9800 0.9854 189,073 -0.02(-2.43%)
Apr 19, 2018 1.000 1.020 0.9740 1.010 307,822 +0.01(+0.99%)
Apr 18, 2018 1.070 1.070 0.9900 1.000 237,146 -0.03(-2.89%)
Apr 17, 2018 1.055 1.080 1.010 1.030 389,449 -0.02(-1.92%)
Apr 16, 2018 1.095 1.110 1.040 1.050 559,150 +0.02(+1.74%)
Apr 13, 2018 0.9589 1.040 0.9240 1.032 630,628 +0.06(+5.85%)
Apr 12, 2018 0.9580 0.9890 0.9500 0.9750 252,942 -0.01(-0.86%)
Apr 11, 2018 1.000 1.010 0.9390 0.9835 197,844 +0.00(+0.36%)
Apr 10, 2018 0.9760 1.000 0.9100 0.9800 532,089 +0.01(+1.54%)
Apr 09, 2018 1.050 1.050 0.9550 0.9651 392,236 -0.05(-5.38%)
Apr 06, 2018 1.043 1.045 0.9950 1.020 294,484 -0.02(-1.92%)
Apr 05, 2018 1.025 1.060 1.000 1.040 138,053 +0.03(+2.84%)
Apr 04, 2018 1.015 1.040 0.9500 1.011 725,921 -0.03(-2.76%)
Apr 03, 2018 1.100 1.150 1.020 1.040 406,646 -0.04(-3.70%)
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.