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 (%)
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%)
Sep 04, 2018 0.6100 0.6650 0.5960 0.6062 495,117 -0.02(-3.78%)
Aug 31, 2018 0.6300 0.6300 0.6300 0 +0.02(+2.94%)
Aug 30, 2018 0.5980 0.6186 0.5910 0.6120 537,124 -0.01(-1.29%)
Aug 29, 2018 0.6160 0.6756 0.6148 0.6200 923,745 -0.02(-2.67%)
Aug 28, 2018 0.7600 0.8200 0.5920 0.6370 846,361 -0.06(-8.35%)
Aug 27, 2018 0.6073 0.6980 0.6073 0.6950 1,112,272 +0.06(+9.62%)
Aug 24, 2018 0.6475 0.7000 0.5950 0.6340 674,500 +0.01(+2.26%)
Aug 23, 2018 0.5500 0.6399 0.5500 0.6200 682,355 +0.06(+10.71%)
Aug 22, 2018 0.5575 0.5700 0.5575 0.5600 451,983 +0.00(+0.72%)
Aug 21, 2018 0.5770 0.5869 0.5362 0.5560 439,553 +0.00(+0.00%)
Aug 20, 2018 0.5299 0.5900 0.5188 0.5560 1,133,199 +0.03(+5.80%)
Aug 17, 2018 0.5355 0.5358 0.5100 0.5255 409,300 -0.00(-0.55%)
Aug 16, 2018 0.5202 0.5345 0.5072 0.5284 290,261 +0.00(+0.08%)
Aug 15, 2018 0.5340 0.5484 0.5100 0.5280 300,169 -0.00(-0.92%)
Aug 14, 2018 0.5650 0.5653 0.5010 0.5329 764,441 -0.03(-4.99%)
Aug 13, 2018 0.5970 0.5980 0.5321 0.5609 741,399 -0.03(-5.73%)
Aug 10, 2018 0.6130 0.6138 0.5950 0.5950 175,100 -0.02(-2.59%)
Aug 09, 2018 0.6107 0.6280 0.6042 0.6108 261,817 -0.02(-2.41%)
Aug 08, 2018 0.6485 0.6610 0.6104 0.6259 304,558 -0.02(-3.48%)
Aug 07, 2018 0.5915 0.6590 0.5915 0.6485 638,820 +0.03(+5.45%)
Aug 06, 2018 0.6084 0.6300 0.5900 0.6150 331,135 +0.02(+3.62%)
Aug 03, 2018 0.5970 0.6000 0.5846 0.5935 172,900 +0.00(+0.59%)
Aug 02, 2018 0.5930 0.5970 0.5745 0.5900 285,801 +0.00(+0.77%)
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.