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, 2018 0.8190 0.8190 0.7716 0.7829 138,752 -0.01(-1.71%)
May 30, 2018 0.7850 0.8000 0.7680 0.7965 319,018 +0.04(+5.40%)
May 29, 2018 0.7605 0.7794 0.7450 0.7557 239,488 -0.03(-3.60%)
May 25, 2018 0.7839 0.7839 0.7839 0 -0.00(-0.52%)
May 24, 2018 0.7840 0.8263 0.7800 0.7880 224,253 -0.01(-1.36%)
May 23, 2018 0.7920 0.8000 0.7805 0.7989 203,571 +0.00(+0.05%)
May 22, 2018 0.8120 0.8400 0.7800 0.7985 285,905 -0.03(-3.80%)
May 21, 2018 0.8125 0.8999 0.8050 0.8300 459,467 +0.02(+2.47%)
May 18, 2018 0.8130 0.8130 0.7800 0.8100 243,565 +0.00(+0.00%)
May 17, 2018 0.7760 0.8190 0.7759 0.8100 349,836 +0.02(+3.16%)
May 16, 2018 0.7920 0.8096 0.7600 0.7852 302,660 -0.01(-1.58%)
May 15, 2018 0.8510 0.8510 0.7801 0.7978 522,811 -0.04(-5.03%)
May 14, 2018 0.7927 0.9200 0.7800 0.8400 1,215,413 +0.06(+7.69%)
May 11, 2018 0.8120 0.8120 0.7500 0.7800 878,040 -0.06(-7.14%)
May 10, 2018 0.9460 0.9850 0.8400 0.8400 1,061,023 -0.12(-12.67%)
May 09, 2018 0.7010 0.9619 0.7010 0.9619 1,383,860 +0.25(+34.97%)
May 08, 2018 0.7300 0.7650 0.6850 0.7127 1,018,796 -0.02(-3.18%)
May 07, 2018 0.7900 0.7900 0.7300 0.7361 544,875 -0.02(-3.07%)
May 04, 2018 0.7400 0.7650 0.7170 0.7594 552,086 -0.02(-2.05%)
May 03, 2018 0.8070 0.8142 0.7497 0.7753 417,805 -0.01(-1.86%)
May 02, 2018 0.8090 0.8350 0.7650 0.7900 723,511 -0.02(-2.96%)
May 01, 2018 0.8520 0.8857 0.7959 0.8141 397,895 -0.04(-4.42%)
Apr 30, 2018 0.8600 0.8980 0.8500 0.8517 417,472 -0.04(-4.93%)
Apr 27, 2018 0.9000 0.9315 0.8510 0.8959 432,221 -0.00(-0.46%)
Apr 26, 2018 0.8965 0.9245 0.8852 0.9000 388,556 -0.01(-1.09%)
Apr 25, 2018 0.9350 0.9640 0.8900 0.9099 400,128 -0.05(-5.32%)
Apr 24, 2018 0.9260 0.9700 0.9150 0.9610 366,809 +0.01(+1.48%)
Apr 23, 2018 0.9510 1.009 0.9445 0.9470 299,452 -0.04(-3.90%)
Apr 20, 2018 1.010 1.020 0.9800 0.9854 189,073 -0.02(-2.43%)
Apr 19, 2018 1.000 1.020 0.9740 1.010 307,822 +0.01(+0.99%)
Apr 18, 2018 1.070 1.070 0.9900 1.000 237,146 -0.03(-2.89%)
Apr 17, 2018 1.055 1.080 1.010 1.030 389,449 -0.02(-1.92%)
Apr 16, 2018 1.095 1.110 1.040 1.050 559,150 +0.02(+1.74%)
Apr 13, 2018 0.9589 1.040 0.9240 1.032 630,628 +0.06(+5.85%)
Apr 12, 2018 0.9580 0.9890 0.9500 0.9750 252,942 -0.01(-0.86%)
Apr 11, 2018 1.000 1.010 0.9390 0.9835 197,844 +0.00(+0.36%)
Apr 10, 2018 0.9760 1.000 0.9100 0.9800 532,089 +0.01(+1.54%)
Apr 09, 2018 1.050 1.050 0.9550 0.9651 392,236 -0.05(-5.38%)
Apr 06, 2018 1.043 1.045 0.9950 1.020 294,484 -0.02(-1.92%)
Apr 05, 2018 1.025 1.060 1.000 1.040 138,053 +0.03(+2.84%)
Apr 04, 2018 1.015 1.040 0.9500 1.011 725,921 -0.03(-2.76%)
Apr 03, 2018 1.100 1.150 1.020 1.040 406,646 -0.04(-3.70%)
Apr 02, 2018 1.150 1.190 1.040 1.080 339,994 +0.00(+0.37%)
Mar 29, 2018 1.076 1.076 1.076 0 +0.06(+5.49%)
Mar 28, 2018 1.150 1.151 1.000 1.020 559,245 -0.08(-7.26%)
Mar 27, 2018 1.092 1.170 1.050 1.100 739,079 -0.06(-5.18%)
Mar 26, 2018 1.170 1.301 1.099 1.160 945,069 -0.02(-1.69%)
Mar 23, 2018 1.140 1.180 1.080 1.180 1,580,959 +0.24(+25.32%)
Mar 22, 2018 0.9960 1.030 0.9100 0.9416 706,161 -0.09(-8.58%)
Mar 21, 2018 1.090 1.090 1.010 1.030 294,531 +0.01(+0.98%)
Mar 20, 2018 1.110 1.120 1.010 1.020 476,123 -0.05(-4.67%)
Mar 19, 2018 1.034 1.100 1.018 1.070 658,786 +0.06(+5.42%)
Mar 16, 2018 1.100 1.110 0.9924 1.015 1,333,541 -0.11(-10.18%)
Mar 15, 2018 1.170 1.220 1.110 1.130 695,967 -0.09(-7.07%)
Mar 14, 2018 1.280 1.280 1.190 1.216 581,875 -0.02(-1.78%)
Mar 13, 2018 1.300 1.310 1.220 1.238 464,741 -0.03(-2.52%)
Mar 12, 2018 1.258 1.303 1.200 1.270 503,780 +0.02(+1.60%)
Mar 09, 2018 1.310 1.310 1.193 1.250 873,789 +0.04(+3.55%)
Mar 08, 2018 1.100 1.340 1.100 1.207 1,536,770 +0.07(+6.11%)
Mar 07, 2018 1.356 1.400 1.120 1.138 2,679,397 -0.31(-21.54%)
Mar 06, 2018 1.180 1.460 1.180 1.450 3,610,746 +0.32(+28.32%)
Mar 05, 2018 0.9210 1.130 0.8729 1.130 2,191,134 +0.21(+22.73%)
Mar 02, 2018 0.7080 0.9360 0.7080 0.9207 2,493,152 +0.23(+33.63%)
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.