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 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%)
Apr 01, 2020 0.1160 0.1500 0.1160 0.1478 149,307 -0.01(-4.89%)
Mar 31, 2020 0.1498 0.1625 0.1491 0.1554 201,790 -0.01(-3.78%)
Mar 30, 2020 0.1675 0.1755 0.1537 0.1615 332,195 -0.01(-3.70%)
Mar 27, 2020 0.1600 0.1740 0.1557 0.1677 218,000 +0.01(+4.81%)
Mar 26, 2020 0.1365 0.1755 0.1330 0.1600 263,206 +0.01(+3.23%)
Mar 25, 2020 0.1326 0.1790 0.1326 0.1550 549,796 +0.02(+11.19%)
Mar 24, 2020 0.1180 0.1489 0.1180 0.1394 327,945 +0.01(+10.72%)
Mar 23, 2020 0.1124 0.1334 0.1100 0.1259 173,849 +0.00(+1.94%)
Mar 20, 2020 0.1090 0.1373 0.1090 0.1235 344,300 +0.00(+1.48%)
Mar 19, 2020 0.1500 0.1500 0.1200 0.1217 512,264 -0.02(-11.17%)
Mar 18, 2020 0.1300 0.1400 0.1255 0.1370 731,790 +0.00(+2.54%)
Mar 17, 2020 0.1550 0.1550 0.1296 0.1336 517,569 -0.00(-1.33%)
Mar 16, 2020 0.1700 0.1700 0.1084 0.1354 903,585 -0.02(-12.87%)
Mar 13, 2020 0.1711 0.1711 0.1450 0.1554 718,600 -0.01(-3.54%)
Mar 12, 2020 0.1800 0.1800 0.1431 0.1611 848,763 -0.03(-14.13%)
Mar 11, 2020 0.1950 0.2162 0.1800 0.1876 323,016 -0.02(-8.44%)
Mar 10, 2020 0.1870 0.2113 0.1810 0.2049 343,557 +0.02(+13.20%)
Mar 09, 2020 0.2253 0.2402 0.1735 0.1810 625,762 -0.05(-21.65%)
Mar 06, 2020 0.2400 0.2562 0.2300 0.2310 268,700 -0.02(-9.55%)
Mar 05, 2020 0.2450 0.2772 0.2450 0.2554 136,606 +0.01(+2.16%)
Mar 04, 2020 0.2583 0.2749 0.2500 0.2500 165,621 -0.01(-2.53%)
Mar 03, 2020 0.2529 0.2747 0.2447 0.2565 355,948 -0.01(-3.21%)
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.