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 (%)
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%)
Mar 01, 2018 0.6938 0.7130 0.6512 0.6890 328,040 -0.01(-0.72%)
Feb 28, 2018 0.6450 0.7000 0.5435 0.6940 920,161 +0.06(+10.16%)
Feb 27, 2018 0.6990 0.7020 0.6060 0.6300 1,286,335 -0.07(-10.61%)
Feb 26, 2018 0.7450 0.7480 0.6889 0.7048 392,074 -0.04(-5.75%)
Feb 23, 2018 0.7085 0.7480 0.6800 0.7478 692,691 +0.04(+5.18%)
Feb 22, 2018 0.7354 0.7392 0.6800 0.7110 1,044,536 -0.03(-4.55%)
Feb 21, 2018 0.8210 0.8379 0.7355 0.7449 1,237,546 -0.09(-10.61%)
Feb 20, 2018 0.8630 0.8630 0.8000 0.8333 655,239 -0.04(-4.31%)
Feb 16, 2018 0.8708 0.8708 0.8708 0 -0.04(-4.08%)
Feb 15, 2018 0.9230 0.9430 0.8838 0.9078 362,821 -0.03(-3.40%)
Feb 14, 2018 0.9415 0.9660 0.9100 0.9397 314,825 -0.01(-1.08%)
Feb 13, 2018 0.9532 0.9866 0.9350 0.9500 198,631 +0.00(+0.16%)
Feb 12, 2018 0.9770 0.9790 0.9199 0.9485 569,115 +0.03(+3.34%)
Feb 09, 2018 0.8970 0.9378 0.8611 0.9179 817,905 +0.02(+1.87%)
Feb 08, 2018 0.9950 0.9960 0.8920 0.9010 582,153 -0.07(-7.32%)
Feb 07, 2018 0.9495 1.009 0.9325 0.9722 1,616,862 +0.04(+4.54%)
Feb 06, 2018 0.7910 0.9400 0.7800 0.9300 1,583,303 +0.19(+25.68%)
Feb 05, 2018 0.6900 0.8855 0.6500 0.7400 2,283,294 +0.00(+0.54%)
Feb 02, 2018 0.8610 0.8610 0.6500 0.7360 3,360,606 -0.12(-14.52%)
Feb 01, 2018 0.9745 1.000 0.8423 0.8610 1,387,377 -0.09(-9.26%)
Jan 31, 2018 0.9320 1.040 0.9000 0.9489 923,001 -0.00(-0.12%)
Jan 30, 2018 0.9840 1.045 0.9386 0.9500 1,353,077 -0.07(-6.86%)
Jan 29, 2018 1.110 1.121 1.010 1.020 840,011 -0.07(-6.42%)
Jan 26, 2018 1.032 1.110 0.9829 1.090 1,085,332 +0.10(+10.18%)
Jan 25, 2018 1.026 1.050 0.9390 0.9893 1,554,942 -0.05(-4.88%)
Jan 24, 2018 1.130 1.170 1.030 1.040 1,536,030 -0.08(-7.33%)
Jan 23, 2018 1.181 1.216 1.100 1.122 1,496,834 -0.07(-5.69%)
Jan 22, 2018 1.241 1.305 1.170 1.190 1,033,408 -0.02(-1.65%)
Jan 19, 2018 1.185 1.229 1.150 1.210 828,806 -0.01(-0.82%)
Jan 18, 2018 1.330 1.350 1.130 1.220 1,898,428 -0.10(-7.58%)
Jan 17, 2018 1.390 1.450 1.294 1.320 1,368,437 -0.03(-2.22%)
Jan 16, 2018 1.250 1.397 1.166 1.350 3,203,794 +0.25(+22.73%)
Jan 12, 2018 1.100 1.100 1.100 0 +0.05(+4.76%)
Jan 11, 2018 1.245 1.280 1.000 1.050 6,523,911 -0.29(-21.64%)
Jan 10, 2018 1.500 1.500 1.300 1.340 2,857,931 -0.15(-10.25%)
Jan 09, 2018 1.666 1.700 1.460 1.493 2,768,777 -0.23(-13.20%)
Jan 08, 2018 1.750 1.950 1.620 1.720 3,548,485 -0.02(-1.29%)
Jan 05, 2018 1.350 1.790 1.300 1.743 4,248,413 +0.24(+16.17%)
Jan 04, 2018 1.873 1.894 1.207 1.500 8,104,879 -0.39(-20.63%)
Jan 03, 2018 1.500 1.900 1.450 1.890 4,748,034 +0.46(+31.96%)
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.