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 (%)
Jun 30, 2017 0.2530 0.2700 0.2460 0.2560 107,678 +0.01(+2.40%)
Jun 29, 2017 0.2595 0.2604 0.2370 0.2500 248,182 +0.00(+1.21%)
Jun 28, 2017 0.2635 0.2682 0.2450 0.2470 356,553 -0.01(-5.54%)
Jun 27, 2017 0.2725 0.2750 0.2533 0.2615 228,251 -0.01(-2.50%)
Jun 26, 2017 0.2640 0.2850 0.2600 0.2682 267,948 +0.01(+3.15%)
Jun 23, 2017 0.2775 0.2850 0.2580 0.2600 405,070 -0.02(-6.61%)
Jun 22, 2017 0.2715 0.2850 0.2630 0.2784 182,928 +0.01(+3.11%)
Jun 21, 2017 0.2740 0.2949 0.2600 0.2700 298,081 -0.00(-1.46%)
Jun 20, 2017 0.2870 0.2950 0.2650 0.2740 211,998 -0.02(-5.95%)
Jun 19, 2017 0.2900 0.3000 0.2750 0.2913 351,865 +0.01(+1.80%)
Jun 16, 2017 0.2880 0.2919 0.2750 0.2862 190,966 +0.01(+2.21%)
Jun 15, 2017 0.2950 0.2950 0.2661 0.2800 246,840 -0.01(-4.60%)
Jun 14, 2017 0.3055 0.3110 0.2725 0.2935 282,619 -0.02(-4.86%)
Jun 13, 2017 0.3180 0.3315 0.2900 0.3085 717,418 -0.01(-3.59%)
Jun 12, 2017 0.3000 0.3200 0.2910 0.3200 734,951 +0.03(+9.97%)
Jun 09, 2017 0.2480 0.2914 0.2372 0.2910 561,285 +0.05(+22.58%)
Jun 08, 2017 0.2620 0.2640 0.2320 0.2374 636,535 -0.02(-8.45%)
Jun 07, 2017 0.2720 0.2789 0.2401 0.2593 1,011,448 -0.01(-5.40%)
Jun 06, 2017 0.2940 0.3010 0.2600 0.2741 838,193 -0.03(-8.45%)
Jun 05, 2017 0.3155 0.3155 0.2900 0.2994 269,046 -0.00(-0.20%)
Jun 02, 2017 0.3090 0.3090 0.2860 0.3000 494,195 -0.01(-3.07%)
Jun 01, 2017 0.3030 0.3143 0.2992 0.3095 248,961 -0.00(-0.16%)
May 31, 2017 0.3020 0.3300 0.2700 0.3100 761,243 +0.02(+5.26%)
May 30, 2017 0.3125 0.3380 0.2900 0.2945 1,190,454 -0.03(-9.10%)
May 26, 2017 0.3365 0.3400 0.3200 0.3240 338,308 -0.01(-1.85%)
May 25, 2017 0.3380 0.3500 0.3297 0.3301 827,913 -0.01(-1.76%)
May 24, 2017 0.3520 0.4550 0.3220 0.3360 1,528,514 -0.09(-20.57%)
May 23, 2017 0.4515 0.4656 0.4200 0.4230 277,746 -0.01(-2.76%)
May 22, 2017 0.4330 0.4500 0.4200 0.4350 390,120 +0.01(+3.33%)
May 19, 2017 0.4570 0.4570 0.4200 0.4210 240,793 -0.02(-5.33%)
May 18, 2017 0.4555 0.4680 0.4250 0.4447 214,894 +0.00(+0.38%)
May 17, 2017 0.4400 0.4727 0.4300 0.4430 486,685 +0.00(+0.68%)
May 16, 2017 0.4010 0.4458 0.3780 0.4400 645,964 +0.05(+12.82%)
May 15, 2017 0.4070 0.4200 0.3700 0.3900 450,604 -0.02(-5.43%)
May 12, 2017 0.4250 0.4250 0.3964 0.4124 203,600 +0.01(+1.83%)
May 11, 2017 0.4180 0.4300 0.3975 0.4050 214,432 -0.01(-3.55%)
May 10, 2017 0.4150 0.4400 0.4100 0.4199 493,551 +0.01(+1.97%)
May 09, 2017 0.4300 0.4500 0.4000 0.4118 446,196 -0.01(-1.95%)
May 08, 2017 0.4000 0.4400 0.3831 0.4200 504,690 +0.02(+5.00%)
May 05, 2017 0.3820 0.4150 0.3650 0.4000 525,938 -0.01(-2.68%)
May 04, 2017 0.3720 0.4300 0.3600 0.4110 748,727 +0.04(+9.78%)
May 03, 2017 0.4220 0.4223 0.3612 0.3744 1,159,429 -0.04(-10.49%)
May 02, 2017 0.4570 0.4648 0.4100 0.4183 848,556 -0.04(-9.07%)
May 01, 2017 0.5090 0.5180 0.4487 0.4600 486,897 -0.04(-8.00%)
Apr 28, 2017 0.4570 0.5200 0.4570 0.5000 316,692 -0.00(-0.60%)
Apr 27, 2017 0.5260 0.5270 0.4650 0.5030 438,320 -0.02(-3.27%)
Apr 26, 2017 0.4590 0.5500 0.3700 0.5200 2,305,336 +0.06(+13.04%)
Apr 25, 2017 0.5780 0.5800 0.4600 0.4600 2,356,031 -0.12(-20.54%)
Apr 24, 2017 0.5910 0.6040 0.5600 0.5789 717,698 -0.02(-3.52%)
Apr 21, 2017 0.6040 0.6200 0.5500 0.6000 1,315,310 -0.00(-0.17%)
Apr 20, 2017 0.6120 0.6400 0.6000 0.6010 733,409 -0.02(-2.81%)
Apr 19, 2017 0.6200 0.6450 0.6000 0.6184 907,739 -0.03(-4.57%)
Apr 18, 2017 0.6680 0.6948 0.6100 0.6480 1,137,730 -0.02(-3.28%)
Apr 17, 2017 0.5850 0.6963 0.5850 0.6700 2,878,337 +0.09(+15.54%)
Apr 13, 2017 0.6105 0.6391 0.5500 0.5799 1,738,323 -0.04(-6.47%)
Apr 12, 2017 0.6745 0.6814 0.5991 0.6200 1,403,481 -0.04(-6.06%)
Apr 11, 2017 0.6630 0.7080 0.6240 0.6600 1,535,587 +0.00(+0.50%)
Apr 10, 2017 0.5930 0.6580 0.5800 0.6567 2,678,367 +0.08(+13.42%)
Apr 07, 2017 0.6460 0.6900 0.5420 0.5790 3,416,284 -0.09(-13.58%)
Apr 06, 2017 0.5930 0.7200 0.5790 0.6700 4,844,502 +0.10(+17.71%)
Apr 05, 2017 0.4250 0.5790 0.4200 0.5692 4,249,739 +0.15(+35.69%)
Apr 04, 2017 0.4200 0.4370 0.3850 0.4195 1,983,989 +0.02(+4.87%)
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.