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 (%)
Nov 30, 2018 0.3660 0.3991 0.3660 0.3910 114,800 +0.00(+0.05%)
Nov 29, 2018 0.3990 0.4000 0.3770 0.3908 124,689 +0.00(+0.21%)
Nov 28, 2018 0.3710 0.3915 0.3620 0.3900 458,432 +0.00(+0.59%)
Nov 27, 2018 0.3935 0.3935 0.3734 0.3877 384,570 -0.01(-3.70%)
Nov 26, 2018 0.4060 0.4200 0.3904 0.4026 309,601 -0.01(-1.32%)
Nov 23, 2018 0.4055 0.4290 0.4055 0.4080 208,500 -0.01(-2.60%)
Nov 21, 2018 0.4189 0.4189 0.4189 0 +0.03(+7.41%)
Nov 20, 2018 0.4125 0.4125 0.3887 0.3900 385,947 -0.01(-2.38%)
Nov 19, 2018 0.4095 0.4192 0.3991 0.3995 246,178 -0.02(-3.94%)
Nov 16, 2018 0.3980 0.4209 0.3980 0.4159 199,500 +0.01(+2.74%)
Nov 15, 2018 0.4119 0.4209 0.4000 0.4048 293,680 -0.01(-2.65%)
Nov 14, 2018 0.4613 0.4630 0.4000 0.4158 464,939 -0.05(-9.86%)
Nov 13, 2018 0.4515 0.4873 0.4280 0.4613 322,611 -0.00(-0.37%)
Nov 12, 2018 0.5000 0.5106 0.4272 0.4630 574,521 -0.04(-7.95%)
Nov 09, 2018 0.5305 0.5305 0.4792 0.5030 529,300 +0.00(+0.60%)
Nov 08, 2018 0.5030 0.5350 0.5000 0.5000 274,616 -0.03(-5.66%)
Nov 07, 2018 0.5190 0.5600 0.5160 0.5300 346,859 -0.03(-5.14%)
Nov 06, 2018 0.5790 0.5960 0.5460 0.5587 695,515 +0.02(+3.44%)
Nov 05, 2018 0.4740 0.5800 0.4640 0.5401 1,637,136 +0.06(+13.39%)
Nov 02, 2018 0.4372 0.4960 0.4210 0.4763 478,600 +0.04(+8.25%)
Nov 01, 2018 0.4515 0.4515 0.4050 0.4400 262,366 +0.03(+7.32%)
Oct 31, 2018 0.3844 0.4363 0.3844 0.4100 393,581 +0.02(+4.49%)
Oct 30, 2018 0.3965 0.4100 0.3715 0.3924 395,638 -0.01(-1.78%)
Oct 29, 2018 0.4390 0.4582 0.3856 0.3995 565,169 -0.04(-9.20%)
Oct 26, 2018 0.4690 0.4720 0.4300 0.4400 254,900 -0.02(-4.95%)
Oct 25, 2018 0.4355 0.4800 0.4270 0.4629 313,849 +0.02(+3.79%)
Oct 24, 2018 0.4199 0.4758 0.4008 0.4460 652,024 -0.01(-3.04%)
Oct 23, 2018 0.3950 0.4600 0.3650 0.4600 1,227,167 +0.03(+6.24%)
Oct 22, 2018 0.4840 0.5040 0.4090 0.4330 1,428,488 -0.05(-9.79%)
Oct 19, 2018 0.5310 0.5350 0.4728 0.4800 1,127,500 -0.04(-7.69%)
Oct 18, 2018 0.5600 0.5700 0.5099 0.5200 648,931 -0.04(-7.79%)
Oct 17, 2018 0.5745 0.6000 0.5500 0.5639 521,044 -0.02(-3.49%)
Oct 16, 2018 0.6140 0.6220 0.5700 0.5843 446,218 -0.02(-2.62%)
Oct 15, 2018 0.5930 0.6071 0.5600 0.6000 672,321 +0.04(+6.61%)
Oct 12, 2018 0.5690 0.5860 0.5500 0.5628 508,900 -0.00(-0.79%)
Oct 11, 2018 0.5940 0.6052 0.5565 0.5673 381,451 -0.01(-2.19%)
Oct 10, 2018 0.5990 0.6170 0.5728 0.5800 279,272 -0.02(-2.93%)
Oct 09, 2018 0.5925 0.6100 0.5850 0.5975 450,071 -0.00(-0.55%)
Oct 08, 2018 0.6000 0.6100 0.6000 0.6008 273,958 -0.00(-0.69%)
Oct 05, 2018 0.6123 0.6242 0.5920 0.6050 377,100 -0.00(-0.59%)
Oct 04, 2018 0.6160 0.6169 0.5980 0.6086 391,185 -0.00(-0.15%)
Oct 03, 2018 0.6350 0.6465 0.6085 0.6095 528,184 -0.01(-1.69%)
Oct 02, 2018 0.6300 0.6400 0.6078 0.6200 286,469 -0.01(-2.25%)
Oct 01, 2018 0.6327 0.6450 0.6100 0.6343 440,129 +0.01(+2.32%)
Sep 28, 2018 0.6000 0.6262 0.6000 0.6199 432,400 +0.02(+2.80%)
Sep 27, 2018 0.6200 0.6284 0.6000 0.6030 392,088 -0.02(-2.43%)
Sep 26, 2018 0.6590 0.6590 0.6144 0.6180 469,711 -0.01(-1.89%)
Sep 25, 2018 0.6300 0.6574 0.6230 0.6299 648,718 +0.02(+3.26%)
Sep 24, 2018 0.6020 0.6300 0.6000 0.6100 663,438 -0.01(-1.96%)
Sep 21, 2018 0.6370 0.6370 0.6037 0.6222 567,500 +0.00(+0.35%)
Sep 20, 2018 0.6103 0.6299 0.5985 0.6200 730,664 +0.02(+3.66%)
Sep 19, 2018 0.6220 0.6590 0.5831 0.5981 1,135,436 -0.05(-7.97%)
Sep 18, 2018 0.6005 0.6700 0.5923 0.6499 962,180 +0.06(+9.30%)
Sep 17, 2018 0.5995 0.6101 0.5816 0.5946 598,824 -0.00(-0.07%)
Sep 14, 2018 0.5795 0.6033 0.5580 0.5950 790,700 -0.02(-3.22%)
Sep 13, 2018 0.6814 0.6900 0.5900 0.6148 1,486,577 -0.09(-12.17%)
Sep 12, 2018 0.7390 0.7400 0.6900 0.7000 802,713 -0.02(-2.78%)
Sep 11, 2018 0.7985 0.8200 0.6940 0.7200 2,297,544 -0.05(-6.78%)
Sep 10, 2018 0.5980 0.8160 0.5980 0.7724 2,965,141 +0.18(+30.94%)
Sep 07, 2018 0.6180 0.6180 0.5686 0.5899 586,300 -0.01(-1.68%)
Sep 06, 2018 0.6065 0.6145 0.5870 0.6000 364,541 -0.01(-1.15%)
Sep 05, 2018 0.6293 0.6362 0.5900 0.6070 682,912 +0.00(+0.13%)
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.