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, 2016 0.1450 0.1500 0.1306 0.1390 445,751 -0.01(-4.86%)
Oct 28, 2016 0.1448 0.1500 0.1380 0.1461 442,925 -0.00(-2.60%)
Oct 27, 2016 0.1451 0.1500 0.1335 0.1500 310,624 +0.00(+0.13%)
Oct 26, 2016 0.1360 0.1500 0.1298 0.1498 411,953 +0.01(+9.02%)
Oct 25, 2016 0.1370 0.1440 0.1300 0.1374 259,576 +0.00(+0.29%)
Oct 24, 2016 0.1310 0.1400 0.1260 0.1370 302,019 +0.01(+5.38%)
Oct 21, 2016 0.1300 0.1338 0.1210 0.1300 295,530 +0.00(+0.93%)
Oct 20, 2016 0.1400 0.1400 0.1288 0.1288 138,651 -0.01(-9.93%)
Oct 19, 2016 0.1480 0.1482 0.1330 0.1430 187,818 -0.00(-3.25%)
Oct 18, 2016 0.1400 0.1540 0.1350 0.1478 305,206 -0.00(-1.47%)
Oct 17, 2016 0.1372 0.1500 0.1300 0.1500 248,595 +0.01(+7.14%)
Oct 14, 2016 0.1395 0.1459 0.1330 0.1400 93,065 -0.00(-1.41%)
Oct 13, 2016 0.1460 0.1460 0.1290 0.1420 118,043 -0.00(-2.74%)
Oct 12, 2016 0.1500 0.1500 0.1300 0.1460 235,498 -0.00(-2.01%)
Oct 11, 2016 0.1500 0.1500 0.1330 0.1490 166,516 +0.01(+9.56%)
Oct 10, 2016 0.1380 0.1500 0.1350 0.1360 196,108 -0.00(-2.86%)
Oct 07, 2016 0.1370 0.1500 0.1346 0.1400 83,060 -0.00(-1.82%)
Oct 06, 2016 0.1500 0.1670 0.1273 0.1426 718,869 -0.00(-3.12%)
Oct 05, 2016 0.1050 0.1500 0.0910 0.1472 700,857 +0.03(+22.16%)
Oct 04, 2016 0.1300 0.1393 0.1094 0.1205 417,025 -0.01(-7.31%)
Oct 03, 2016 0.1000 0.1327 0.0950 0.1300 748,929 +0.03(+30.00%)
Sep 30, 2016 0.0890 0.1000 0.0800 0.1000 232,174 +0.01(+13.64%)
Sep 29, 2016 0.0899 0.0900 0.0800 0.0880 132,692 +0.00(+3.53%)
Sep 28, 2016 0.0846 0.0890 0.0800 0.0850 186,706 +0.01(+7.87%)
Sep 27, 2016 0.0799 0.0900 0.0788 0.0788 52,802 -0.01(-7.29%)
Sep 26, 2016 0.0730 0.0876 0.0730 0.0850 128,813 +0.00(+0.00%)
Sep 23, 2016 0.0868 0.0900 0.0800 0.0850 29,545 -0.00(-2.63%)
Sep 22, 2016 0.0845 0.0873 0.0845 0.0873 36,000 +0.00(+0.81%)
Sep 21, 2016 0.0900 0.0900 0.0751 0.0866 35,515 +0.00(+0.93%)
Sep 20, 2016 0.0800 0.0890 0.0757 0.0858 108,850 +0.01(+7.25%)
Sep 19, 2016 0.0900 0.0900 0.0787 0.0800 171,848 -0.01(-11.11%)
Sep 16, 2016 0.0780 0.0900 0.0706 0.0900 325,934 +0.01(+12.50%)
Sep 15, 2016 0.0750 0.0800 0.0700 0.0800 98,049 +0.01(+6.67%)
Sep 14, 2016 0.0790 0.0800 0.0700 0.0750 167,610 -0.01(-6.25%)
Sep 13, 2016 0.0750 0.0800 0.0690 0.0800 203,000 +0.00(+0.00%)
Sep 12, 2016 0.0800 0.0800 0.0681 0.0800 124,136 +0.01(+9.59%)
Sep 09, 2016 0.0700 0.0800 0.0650 0.0730 38,900 +0.00(+4.29%)
Sep 08, 2016 0.0800 0.0800 0.0700 0.0700 52,350 +0.01(+12.90%)
Sep 07, 2016 0.0800 0.0800 0.0620 0.0620 17,400 -0.02(-20.79%)
Sep 06, 2016 0.0740 0.0800 0.0620 0.0783 33,790 +0.02(+28.31%)
Sep 02, 2016 0.0610 0.0610 0.0610 0 -0.00(-6.15%)
Sep 01, 2016 0.0673 0.0673 0.0613 0.0650 34,500 -0.00(-5.80%)
Aug 31, 2016 0.0640 0.0690 0.0640 0.0690 8,246 +0.00(+0.00%)
Aug 30, 2016 0.0650 0.0700 0.0600 0.0690 60,300 +0.00(+0.00%)
Aug 29, 2016 0.0700 0.0700 0.0612 0.0690 45,750 -0.00(-1.43%)
Aug 26, 2016 0.0615 0.0750 0.0615 0.0700 91,400 +0.01(+14.38%)
Aug 25, 2016 0.0700 0.0720 0.0604 0.0612 20,400 -0.01(-15.82%)
Aug 24, 2016 0.0740 0.0740 0.0727 0.0727 19,066 +0.00(+3.86%)
Aug 23, 2016 0.0700 0.0700 0.0699 0.0700 34,000 -0.00(-1.41%)
Aug 22, 2016 0.0750 0.0750 0.0590 0.0710 26,400 -0.00(-5.33%)
Aug 19, 2016 0.0750 0.0769 0.0740 0.0750 35,010 +0.00(+0.00%)
Aug 18, 2016 0.0790 0.0800 0.0703 0.0750 181,900 +0.00(+7.14%)
Aug 17, 2016 0.0620 0.0700 0.0620 0.0700 84,605 +0.01(+16.67%)
Aug 16, 2016 0.0630 0.0635 0.0600 0.0600 20,195 -0.01(-13.04%)
Aug 15, 2016 0.0630 0.0690 0.0630 0.0690 5,174 +0.01(+9.52%)
Aug 12, 2016 0.0630 0.0630 0.0630 0.0630 25,000 +0.00(+4.49%)
Aug 11, 2016 0.0659 0.0659 0.0600 0.0603 13,999 +0.00(+0.15%)
Aug 10, 2016 0.0501 0.0630 0.0501 0.0602 10,893 +0.00(+0.33%)
Aug 09, 2016 0.0680 0.0680 0.0600 0.0600 177,198 -0.01(-8.81%)
Aug 08, 2016 0.0600 0.0680 0.0600 0.0658 32,109 +0.00(+1.39%)
Aug 05, 2016 0.0550 0.0649 0.0525 0.0649 91,287 +0.00(+8.17%)
Aug 04, 2016 0.0600 0.0690 0.0525 0.0600 183,492 +0.00(+0.00%)
Aug 03, 2016 0.0600 0.0675 0.0600 0.0600 60,396 +0.01(+15.38%)
Aug 02, 2016 0.0700 0.0700 0.0510 0.0520 120,000 -0.02(-25.71%)
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.