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 (%)
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%)
Feb 01, 2017 0.2510 0.3080 0.2400 0.2995 997,770 +0.04(+16.72%)
Jan 31, 2017 0.2960 0.3030 0.2340 0.2566 1,428,879 -0.03(-11.52%)
Jan 30, 2017 0.3108 0.3250 0.2800 0.2900 915,140 -0.03(-8.23%)
Jan 27, 2017 0.3400 0.3457 0.3150 0.3160 559,195 -0.02(-5.95%)
Jan 26, 2017 0.3505 0.3590 0.3276 0.3360 610,250 -0.01(-4.00%)
Jan 25, 2017 0.3455 0.3569 0.3350 0.3500 434,383 +0.01(+4.17%)
Jan 24, 2017 0.3590 0.3590 0.3319 0.3360 525,437 -0.01(-3.17%)
Jan 23, 2017 0.3494 0.3600 0.3360 0.3470 755,763 +0.02(+4.83%)
Jan 20, 2017 0.3220 0.3650 0.3131 0.3310 1,310,410 +0.01(+2.03%)
Jan 19, 2017 0.3150 0.3310 0.3000 0.3244 911,010 +0.01(+2.04%)
Jan 18, 2017 0.3710 0.3834 0.3000 0.3179 1,775,310 -0.05(-14.52%)
Jan 17, 2017 0.2750 0.4261 0.2590 0.3719 3,947,775 +0.13(+56.19%)
Jan 13, 2017 0.2381 0.2381 0.2381 0 +0.05(+26.65%)
Jan 12, 2017 0.1970 0.2000 0.1850 0.1880 494,300 -0.00(-2.34%)
Jan 11, 2017 0.1950 0.1980 0.1890 0.1925 293,446 -0.01(-2.53%)
Jan 10, 2017 0.1990 0.2019 0.1850 0.1975 568,254 -0.00(-1.05%)
Jan 09, 2017 0.1950 0.2020 0.1900 0.1996 1,251,861 +0.00(+0.91%)
Jan 06, 2017 0.1925 0.2100 0.1850 0.1978 1,292,269 +0.01(+4.11%)
Jan 05, 2017 0.1750 0.1940 0.1700 0.1900 707,273 +0.01(+8.49%)
Jan 04, 2017 0.1760 0.1800 0.1600 0.1751 388,690 -0.00(-2.71%)
Jan 03, 2017 0.1755 0.1890 0.1681 0.1800 484,410 +0.01(+5.88%)
Dec 30, 2016 0.1700 0.1700 0.1700 0 -0.03(-13.27%)
Dec 29, 2016 0.1930 0.2040 0.1840 0.1960 1,344,510 +0.01(+6.52%)
Dec 28, 2016 0.1580 0.2209 0.1580 0.1840 1,091,818 +0.01(+8.24%)
Dec 27, 2016 0.1495 0.1700 0.1431 0.1700 1,169,546 +0.03(+18.80%)
Dec 23, 2016 0.1431 0.1431 0.1431 0 +0.01(+5.30%)
Dec 22, 2016 0.1250 0.1442 0.1250 0.1359 309,898 +0.00(+3.74%)
Dec 21, 2016 0.1200 0.1310 0.1104 0.1310 532,569 +0.01(+9.17%)
Dec 20, 2016 0.1270 0.1270 0.1152 0.1200 258,168 +0.00(+0.00%)
Dec 19, 2016 0.1246 0.1246 0.1143 0.1200 248,095 -0.00(-3.85%)
Dec 16, 2016 0.1246 0.1250 0.1140 0.1248 227,877 +0.00(+0.56%)
Dec 15, 2016 0.1260 0.1260 0.1150 0.1241 711,824 +0.00(+4.11%)
Dec 14, 2016 0.1100 0.1200 0.1064 0.1192 384,584 +0.01(+8.36%)
Dec 13, 2016 0.1020 0.1140 0.1010 0.1100 226,004 +0.01(+8.91%)
Dec 12, 2016 0.1130 0.1130 0.0981 0.1010 147,367 -0.01(-8.18%)
Dec 09, 2016 0.1040 0.1110 0.0950 0.1100 193,193 +0.01(+5.77%)
Dec 08, 2016 0.1000 0.1120 0.0930 0.1040 154,024 +0.00(+4.00%)
Dec 07, 2016 0.1130 0.1130 0.0900 0.1000 252,485 -0.01(-7.32%)
Dec 06, 2016 0.1090 0.1104 0.0920 0.1079 149,744 +0.00(+3.25%)
Dec 05, 2016 0.1150 0.1190 0.0950 0.1045 350,988 -0.01(-5.00%)
Dec 02, 2016 0.1200 0.1217 0.1040 0.1100 262,172 +0.00(+0.00%)
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.