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 (%)
Apr 28, 2017 0.4570 0.5200 0.4570 0.5000 316,692 -0.00(-0.60%)
Apr 27, 2017 0.5260 0.5270 0.4650 0.5030 438,320 -0.02(-3.27%)
Apr 26, 2017 0.4590 0.5500 0.3700 0.5200 2,305,336 +0.06(+13.04%)
Apr 25, 2017 0.5780 0.5800 0.4600 0.4600 2,356,031 -0.12(-20.54%)
Apr 24, 2017 0.5910 0.6040 0.5600 0.5789 717,698 -0.02(-3.52%)
Apr 21, 2017 0.6040 0.6200 0.5500 0.6000 1,315,310 -0.00(-0.17%)
Apr 20, 2017 0.6120 0.6400 0.6000 0.6010 733,409 -0.02(-2.81%)
Apr 19, 2017 0.6200 0.6450 0.6000 0.6184 907,739 -0.03(-4.57%)
Apr 18, 2017 0.6680 0.6948 0.6100 0.6480 1,137,730 -0.02(-3.28%)
Apr 17, 2017 0.5850 0.6963 0.5850 0.6700 2,878,337 +0.09(+15.54%)
Apr 13, 2017 0.6105 0.6391 0.5500 0.5799 1,738,323 -0.04(-6.47%)
Apr 12, 2017 0.6745 0.6814 0.5991 0.6200 1,403,481 -0.04(-6.06%)
Apr 11, 2017 0.6630 0.7080 0.6240 0.6600 1,535,587 +0.00(+0.50%)
Apr 10, 2017 0.5930 0.6580 0.5800 0.6567 2,678,367 +0.08(+13.42%)
Apr 07, 2017 0.6460 0.6900 0.5420 0.5790 3,416,284 -0.09(-13.58%)
Apr 06, 2017 0.5930 0.7200 0.5790 0.6700 4,844,502 +0.10(+17.71%)
Apr 05, 2017 0.4250 0.5790 0.4200 0.5692 4,249,739 +0.15(+35.69%)
Apr 04, 2017 0.4200 0.4370 0.3850 0.4195 1,983,989 +0.02(+4.87%)
Apr 03, 2017 0.3650 0.4200 0.3580 0.4000 2,953,032 +0.04(+11.73%)
Mar 31, 2017 0.3110 0.3600 0.3100 0.3580 1,210,268 +0.03(+9.48%)
Mar 30, 2017 0.3200 0.3330 0.3070 0.3270 544,375 +0.01(+2.19%)
Mar 29, 2017 0.3450 0.3450 0.3100 0.3200 498,883 +0.00(+1.27%)
Mar 28, 2017 0.3400 0.3507 0.3100 0.3160 997,386 -0.02(-5.39%)
Mar 27, 2017 0.3000 0.3340 0.2930 0.3340 1,642,800 +0.04(+13.99%)
Mar 24, 2017 0.2895 0.2969 0.2850 0.2930 447,861 +0.01(+2.81%)
Mar 23, 2017 0.3000 0.3000 0.2839 0.2850 481,747 +0.00(+0.35%)
Mar 22, 2017 0.2840 0.2950 0.2700 0.2840 876,031 +0.00(+1.07%)
Mar 21, 2017 0.2815 0.2900 0.2530 0.2810 476,961 +0.00(+0.36%)
Mar 20, 2017 0.2900 0.2980 0.2700 0.2800 405,383 -0.01(-3.11%)
Mar 17, 2017 0.2715 0.2910 0.2715 0.2890 336,426 +0.02(+5.86%)
Mar 16, 2017 0.2818 0.2990 0.2673 0.2730 442,171 -0.01(-3.07%)
Mar 15, 2017 0.2790 0.2866 0.2628 0.2817 457,786 -0.00(-0.69%)
Mar 14, 2017 0.3000 0.3060 0.2730 0.2836 559,606 -0.01(-4.80%)
Mar 13, 2017 0.2680 0.2997 0.2635 0.2979 847,886 +0.03(+11.20%)
Mar 10, 2017 0.2620 0.2770 0.2550 0.2679 364,932 +0.01(+3.00%)
Mar 09, 2017 0.2485 0.2650 0.2429 0.2601 372,342 +0.01(+5.30%)
Mar 08, 2017 0.2485 0.2608 0.2400 0.2470 719,863 -0.00(-1.20%)
Mar 07, 2017 0.2740 0.2771 0.2500 0.2500 396,071 -0.02(-7.95%)
Mar 06, 2017 0.2660 0.2819 0.2600 0.2716 445,803 +0.00(+0.22%)
Mar 03, 2017 0.2850 0.2598 0.2710 850,954 +0.00(+1.08%)
Mar 02, 2017 0.2650 0.2750 0.2600 0.2681 676,530 -0.01(-2.97%)
Mar 01, 2017 0.2740 0.2840 0.2600 0.2763 805,066 -0.00(-0.16%)
Feb 28, 2017 0.2920 0.3010 0.2700 0.2767 962,083 -0.02(-6.97%)
Feb 27, 2017 0.2980 0.3100 0.2892 0.2975 1,061,297 +0.01(+2.87%)
Feb 24, 2017 0.3100 0.3100 0.2853 0.2892 893,967 -0.02(-6.71%)
Feb 23, 2017 0.3009 0.3100 0.2900 0.3100 514,621 +0.01(+2.72%)
Feb 22, 2017 0.3030 0.3170 0.2873 0.3018 1,308,662 -0.01(-4.25%)
Feb 21, 2017 0.2850 0.3360 0.2850 0.3152 2,343,918 +0.02(+7.69%)
Feb 17, 2017 0.2927 0.2927 0.2927 0 -0.02(-5.58%)
Feb 16, 2017 0.3355 0.3390 0.2830 0.3100 1,001,232 -0.02(-6.06%)
Feb 15, 2017 0.3410 0.3450 0.3215 0.3300 1,348,021 -0.01(-2.71%)
Feb 14, 2017 0.2800 0.3750 0.2700 0.3392 3,365,023 +0.07(+25.63%)
Feb 13, 2017 0.2630 0.2790 0.2600 0.2700 508,273 +0.00(+0.00%)
Feb 10, 2017 0.2670 0.2880 0.2626 0.2700 394,470 -0.00(-1.78%)
Feb 09, 2017 0.2960 0.2960 0.2500 0.2749 630,186 -0.00(-0.40%)
Feb 08, 2017 0.2700 0.2870 0.2620 0.2760 415,160 +0.01(+5.11%)
Feb 07, 2017 0.2805 0.2900 0.2575 0.2626 666,046 -0.02(-6.22%)
Feb 06, 2017 0.2930 0.3030 0.2800 0.2800 486,523 -0.01(-3.58%)
Feb 03, 2017 0.3010 0.3050 0.2850 0.2904 423,672 -0.00(-0.27%)
Feb 02, 2017 0.3000 0.3130 0.2764 0.2912 526,898 -0.01(-2.77%)
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.