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 (%)
Jul 31, 2015 0.1200 0.1260 0.1151 0.1151 30,000 -0.00(-4.08%)
Jul 30, 2015 0.1299 0.1299 0.1139 0.1200 71,300 -0.00(-0.83%)
Jul 29, 2015 0.1325 0.1329 0.1210 0.1210 13,049 +0.00(+0.75%)
Jul 28, 2015 0.1201 0.1300 0.1201 0.1201 19,200 -0.01(-8.81%)
Jul 27, 2015 0.1300 0.1317 0.1260 0.1317 22,500 -0.00(-2.44%)
Jul 24, 2015 0.1350 0.1350 0.1320 0.1350 2,225 +0.00(+1.12%)
Jul 23, 2015 0.1237 0.1350 0.1237 0.1335 6,000 -0.01(-3.96%)
Jul 22, 2015 0.1300 0.1390 0.1274 0.1390 39,339 +0.01(+6.84%)
Jul 21, 2015 0.1399 0.1399 0.1301 0.1301 22,810 -0.01(-7.01%)
Jul 20, 2015 0.1400 0.1410 0.1302 0.1399 22,413 +0.00(+0.00%)
Jul 17, 2015 0.1500 0.1500 0.1301 0.1399 92,000 -0.01(-5.86%)
Jul 16, 2015 0.1500 0.1500 0.1370 0.1486 186,065 -0.00(-0.93%)
Jul 15, 2015 0.1500 0.1525 0.1401 0.1500 33,351 -0.01(-5.66%)
Jul 14, 2015 0.1500 0.1590 0.1500 0.1590 65,532 +0.01(+6.00%)
Jul 13, 2015 0.1560 0.1560 0.1381 0.1500 85,702 +0.00(+0.00%)
Jul 10, 2015 0.1400 0.1500 0.1400 0.1500 73,644 +0.02(+15.38%)
Jul 09, 2015 0.1300 0.1400 0.1300 0.1300 39,750 +0.00(+0.00%)
Jul 08, 2015 0.1432 0.1432 0.1300 0.1300 43,110 -0.01(-8.32%)
Jul 07, 2015 0.1470 0.1470 0.1418 0.1418 3,413 -0.01(-5.47%)
Jul 06, 2015 0.1401 0.1600 0.1401 0.1500 33,190 -0.00(-0.07%)
Jul 02, 2015 0.1501 0.1501 0.1501 0 -0.00(-3.16%)
Jul 01, 2015 0.1800 0.1820 0.1500 0.1550 24,570 -0.01(-8.28%)
Jun 30, 2015 0.1470 0.1700 0.1470 0.1690 24,300 +0.04(+28.03%)
Jun 29, 2015 0.1480 0.1480 0.1320 0.1320 18,630 -0.02(-12.35%)
Jun 26, 2015 0.1280 0.1506 0.1280 0.1506 8,421 +0.02(+17.66%)
Jun 25, 2015 0.1430 0.1430 0.1288 0.1280 316,716 -0.01(-10.49%)
Jun 24, 2015 0.1550 0.1550 0.1300 0.1430 201,518 -0.02(-14.37%)
Jun 23, 2015 0.1670 0.1680 0.1500 0.1670 84,743 -0.00(-0.60%)
Jun 22, 2015 0.1850 0.1850 0.1650 0.1680 24,318 -0.02(-8.40%)
Jun 19, 2015 0.1834 0.1834 0.1834 0.1834 13,000 -0.01(-7.37%)
Jun 18, 2015 0.2000 0.2000 0.1860 0.1980 12,633 +0.01(+7.03%)
Jun 17, 2015 0.1920 0.2000 0.1760 0.1850 513,197 -0.01(-6.09%)
Jun 16, 2015 0.1970 0.2000 0.1900 0.1970 39,300 +0.01(+6.49%)
Jun 15, 2015 0.1680 0.1950 0.1460 0.1850 507,282 +0.03(+20.13%)
Jun 12, 2015 0.1620 0.1645 0.1540 0.1540 19,497 +0.00(+2.67%)
Jun 11, 2015 0.1700 0.1760 0.1500 0.1500 88,420 -0.03(-16.20%)
Jun 10, 2015 0.1555 0.1800 0.1500 0.1790 487,888 +0.02(+11.87%)
Jun 09, 2015 0.1440 0.1650 0.1440 0.1600 679,441 +0.02(+14.29%)
Jun 08, 2015 0.1300 0.1400 0.1200 0.1400 737,340 +0.01(+6.87%)
Jun 05, 2015 0.1305 0.1370 0.1280 0.1310 36,875 -0.01(-4.38%)
Jun 04, 2015 0.1300 0.1400 0.1300 0.1370 27,096 +0.01(+5.38%)
Jun 03, 2015 0.1435 0.1435 0.1280 0.1300 63,362 -0.01(-7.14%)
Jun 02, 2015 0.1500 0.1520 0.1341 0.1400 89,580 -0.02(-10.83%)
Jun 01, 2015 0.1580 0.1620 0.1554 0.1570 43,690 -0.00(-1.88%)
May 29, 2015 0.1650 0.1700 0.1590 0.1600 33,800 +0.00(+0.63%)
May 28, 2015 0.1790 0.1820 0.1590 0.1590 40,977 -0.02(-12.64%)
May 27, 2015 0.1800 0.1900 0.1800 0.1820 9,035 -0.01(-3.29%)
May 26, 2015 0.1900 0.1960 0.1820 0.1882 288,905 -0.01(-3.04%)
May 22, 2015 0.1941 0.1941 0.1941 0 +0.02(+10.91%)
May 21, 2015 0.1750 0.1750 0.1750 0.1750 9,000 -0.02(-10.53%)
May 20, 2015 0.1925 0.1956 0.1901 0.1956 8,313 +0.01(+2.89%)
May 19, 2015 0.1831 0.2155 0.1801 0.1901 266,475 +0.00(+1.82%)
May 18, 2015 0.1950 0.1950 0.1850 0.1867 45,728 -0.01(-4.26%)
May 15, 2015 0.2100 0.2100 0.1900 0.1950 103,368 -0.01(-7.14%)
May 14, 2015 0.2220 0.2220 0.2057 0.2100 91,860 +0.00(+0.00%)
May 13, 2015 0.2085 0.2100 0.1961 0.2100 29,521 +0.00(+0.00%)
May 12, 2015 0.2060 0.2140 0.2000 0.2100 35,010 +0.01(+2.44%)
May 11, 2015 0.2182 0.2220 0.2021 0.2050 37,965 -0.02(-8.89%)
May 08, 2015 0.2225 0.2260 0.2100 0.2250 35,723 -0.00(-0.67%)
May 07, 2015 0.2315 0.2370 0.2108 0.2265 23,117 -0.00(-1.52%)
May 06, 2015 0.2480 0.2480 0.2300 0.2300 3,500 +0.02(+9.52%)
May 05, 2015 0.2630 0.2630 0.2100 0.2100 49,301 -0.03(-12.68%)
May 04, 2015 0.2600 0.2600 0.2405 0.2405 19,099 -0.01(-5.24%)
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.