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 (%)
May 31, 2019 0.3181 0.3340 0.2870 0.2950 580,400 -0.03(-7.81%)
May 30, 2019 0.3338 0.3370 0.3200 0.3200 209,992 -0.00(-1.08%)
May 29, 2019 0.3254 0.3357 0.3081 0.3235 234,015 -0.00(-0.40%)
May 28, 2019 0.3519 0.3519 0.3140 0.3248 154,591 -0.00(-0.06%)
May 24, 2019 0.3150 0.3302 0.3150 0.3250 154,400 -0.00(-0.25%)
May 23, 2019 0.3080 0.3379 0.3080 0.3258 213,758 +0.01(+1.81%)
May 22, 2019 0.3090 0.3383 0.3090 0.3200 183,713 -0.00(-1.14%)
May 21, 2019 0.3350 0.3400 0.3180 0.3237 262,614 -0.02(-4.79%)
May 20, 2019 0.3130 0.3400 0.3130 0.3400 112,615 -0.00(-0.21%)
May 17, 2019 0.3800 0.3800 0.3248 0.3407 213,700 -0.00(-1.39%)
May 16, 2019 0.3301 0.3600 0.3294 0.3455 257,540 +0.03(+9.34%)
May 15, 2019 0.3150 0.3400 0.3101 0.3160 300,406 -0.01(-4.13%)
May 14, 2019 0.3400 0.3440 0.3275 0.3296 261,117 -0.00(-1.29%)
May 13, 2019 0.3380 0.3557 0.3300 0.3339 255,984 -0.02(-5.03%)
May 10, 2019 0.3380 0.3730 0.3380 0.3516 195,400 -0.00(-0.65%)
May 09, 2019 0.3680 0.3680 0.3384 0.3539 172,515 +0.01(+2.97%)
May 08, 2019 0.3600 0.3769 0.3437 0.3437 224,987 -0.01(-1.49%)
May 07, 2019 0.3500 0.3541 0.3364 0.3489 145,260 -0.00(-0.14%)
May 06, 2019 0.3400 0.3500 0.3300 0.3494 166,020 +0.02(+5.08%)
May 03, 2019 0.3250 0.3419 0.3250 0.3325 217,100 +0.00(+0.94%)
May 02, 2019 0.3373 0.3624 0.3247 0.3294 182,629 -0.01(-2.40%)
May 01, 2019 0.3240 0.3457 0.3240 0.3375 283,576 -0.00(-0.74%)
Apr 30, 2019 0.3385 0.3460 0.3317 0.3400 179,323 +0.00(+0.41%)
Apr 29, 2019 0.3220 0.3466 0.3220 0.3386 248,907 +0.00(+1.07%)
Apr 26, 2019 0.3350 0.3499 0.3260 0.3350 248,800 +0.00(+0.00%)
Apr 25, 2019 0.3700 0.3700 0.3284 0.3350 371,486 -0.01(-1.47%)
Apr 24, 2019 0.3410 0.3626 0.3365 0.3400 251,692 -0.01(-2.86%)
Apr 23, 2019 0.3400 0.3500 0.3241 0.3500 325,712 +0.01(+1.80%)
Apr 22, 2019 0.3688 0.3780 0.3360 0.3438 491,915 -0.03(-6.78%)
Apr 18, 2019 0.3830 0.4022 0.3557 0.3688 497,800 -0.02(-4.11%)
Apr 17, 2019 0.3674 0.3860 0.3630 0.3846 273,276 -0.00(-0.26%)
Apr 16, 2019 0.3760 0.4146 0.3760 0.3856 368,059 -0.01(-2.87%)
Apr 15, 2019 0.3900 0.4090 0.3800 0.3970 309,459 +0.02(+4.47%)
Apr 12, 2019 0.3600 0.3964 0.3600 0.3800 697,400 +0.01(+2.15%)
Apr 11, 2019 0.3750 0.3863 0.3636 0.3720 282,692 -0.01(-2.11%)
Apr 10, 2019 0.3784 0.3947 0.3700 0.3800 451,517 -0.02(-4.04%)
Apr 09, 2019 0.3930 0.4084 0.3856 0.3960 145,471 +0.01(+2.06%)
Apr 08, 2019 0.4160 0.4160 0.3800 0.3880 391,624 -0.01(-2.51%)
Apr 05, 2019 0.3845 0.3987 0.3681 0.3980 176,400 -0.01(-1.53%)
Apr 04, 2019 0.3980 0.4173 0.3840 0.4042 486,205 -0.00(-0.91%)
Apr 03, 2019 0.4160 0.4490 0.4000 0.4079 323,330 -0.01(-2.74%)
Apr 02, 2019 0.4390 0.4480 0.4159 0.4194 181,426 -0.01(-2.15%)
Apr 01, 2019 0.4395 0.4460 0.4140 0.4286 339,254 +0.01(+2.86%)
Mar 29, 2019 0.4182 0.4409 0.4100 0.4167 220,100 -0.00(-0.79%)
Mar 28, 2019 0.4250 0.4272 0.4110 0.4200 165,879 -0.00(-0.24%)
Mar 27, 2019 0.4440 0.4540 0.4150 0.4210 365,857 -0.01(-3.22%)
Mar 26, 2019 0.4295 0.4438 0.4190 0.4350 247,496 +0.01(+1.16%)
Mar 25, 2019 0.4305 0.4540 0.4300 0.4300 150,939 +0.00(+0.00%)
Mar 22, 2019 0.4330 0.4453 0.4300 0.4300 284,000 -0.02(-3.37%)
Mar 21, 2019 0.4536 0.4555 0.4378 0.4450 277,151 -0.00(-0.45%)
Mar 20, 2019 0.4420 0.4505 0.4350 0.4470 375,808 +0.00(+0.36%)
Mar 19, 2019 0.4700 0.4700 0.4343 0.4454 526,798 -0.01(-2.11%)
Mar 18, 2019 0.4495 0.4650 0.4310 0.4550 431,719 +0.01(+2.96%)
Mar 15, 2019 0.4450 0.4494 0.4190 0.4419 410,700 +0.01(+2.53%)
Mar 14, 2019 0.4445 0.4609 0.4200 0.4310 341,810 -0.02(-3.58%)
Mar 13, 2019 0.4640 0.4757 0.4390 0.4470 299,633 -0.00(-0.58%)
Mar 12, 2019 0.4550 0.4600 0.4349 0.4496 319,393 -0.01(-2.05%)
Mar 11, 2019 0.4475 0.4620 0.4300 0.4590 248,227 +0.03(+7.37%)
Mar 08, 2019 0.4475 0.4496 0.4211 0.4275 134,500 -0.01(-2.95%)
Mar 07, 2019 0.4325 0.4575 0.4180 0.4405 252,280 -0.01(-2.09%)
Mar 06, 2019 0.4190 0.4540 0.4190 0.4499 290,442 -0.00(-0.02%)
Mar 05, 2019 0.4599 0.4599 0.4341 0.4500 324,227 -0.01(-2.15%)
Mar 04, 2019 0.4660 0.4779 0.4430 0.4599 208,999 -0.01(-1.10%)
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.