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 (%)
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%)
Jan 02, 2018 1.200 1.530 1.080 1.432 4,400,314 +0.37(+34.54%)
Dec 29, 2017 1.065 1.065 1.065 0 +0.13(+14.11%)
Dec 28, 2017 0.8010 0.9910 0.8010 0.9330 2,782,257 +0.11(+13.79%)
Dec 27, 2017 0.8110 0.8270 0.7777 0.8199 1,193,388 -0.00(-0.01%)
Dec 26, 2017 0.7900 0.8600 0.7100 0.8200 1,280,385 +0.07(+9.63%)
Dec 22, 2017 0.7700 0.7700 0.6946 0.7480 825,263 +0.02(+3.17%)
Dec 21, 2017 0.7330 0.7840 0.7200 0.7250 1,165,527 +0.02(+2.60%)
Dec 20, 2017 0.6570 0.7700 0.6500 0.7066 1,687,045 +0.07(+10.41%)
Dec 19, 2017 0.6926 0.7300 0.6100 0.6400 1,937,755 -0.07(-9.87%)
Dec 18, 2017 0.7700 0.7700 0.6877 0.7101 1,773,325 -0.04(-5.92%)
Dec 15, 2017 0.7790 0.7948 0.7495 0.7548 1,063,587 -0.02(-3.11%)
Dec 14, 2017 0.7738 0.7890 0.7500 0.7790 741,924 +0.02(+2.98%)
Dec 13, 2017 0.7743 0.8000 0.7500 0.7565 1,276,215 +0.00(+0.30%)
Dec 12, 2017 0.8050 0.8350 0.7200 0.7542 1,799,055 -0.04(-5.43%)
Dec 11, 2017 0.6890 0.8611 0.6890 0.7975 3,654,967 +0.08(+10.89%)
Dec 08, 2017 0.6307 0.7200 0.6255 0.7192 2,382,262 +0.09(+15.03%)
Dec 07, 2017 0.6070 0.6400 0.6070 0.6252 660,166 -0.00(-0.49%)
Dec 06, 2017 0.6030 0.6535 0.5924 0.6283 630,964 -0.00(-0.27%)
Dec 05, 2017 0.5965 0.6360 0.5807 0.6300 1,671,513 +0.04(+6.91%)
Dec 04, 2017 0.5355 0.5900 0.5354 0.5893 805,037 +0.05(+9.13%)
Dec 01, 2017 0.5381 0.5490 0.5102 0.5400 505,297 +0.02(+2.86%)
Nov 30, 2017 0.5400 0.5414 0.4950 0.5250 530,412 +0.00(+0.19%)
Nov 29, 2017 0.5245 0.5513 0.5000 0.5240 793,527 -0.02(-2.78%)
Nov 28, 2017 0.5894 0.5940 0.4971 0.5390 1,330,780 -0.04(-6.59%)
Nov 27, 2017 0.6010 0.6150 0.5700 0.5770 856,744 -0.02(-3.83%)
Nov 24, 2017 0.6230 0.6230 0.5933 0.6000 486,402 -0.00(-0.58%)
Nov 22, 2017 0.6040 0.6200 0.5878 0.6035 580,200 -0.01(-0.87%)
Nov 21, 2017 0.5795 0.6165 0.5795 0.6088 881,172 +0.03(+4.46%)
Nov 20, 2017 0.5495 0.5840 0.5300 0.5828 1,045,551 +0.04(+6.74%)
Nov 17, 2017 0.5200 0.5570 0.4943 0.5460 1,092,516 +0.02(+3.33%)
Nov 16, 2017 0.5643 0.5725 0.5047 0.5284 1,173,797 -0.01(-2.15%)
Nov 15, 2017 0.5865 0.6120 0.5300 0.5400 1,575,390 -0.06(-9.94%)
Nov 14, 2017 0.6100 0.6750 0.5366 0.5996 3,581,492 -0.02(-2.80%)
Nov 13, 2017 0.5110 0.6200 0.5110 0.6169 2,439,663 +0.08(+13.92%)
Nov 10, 2017 0.4685 0.5550 0.4600 0.5415 1,655,852 +0.06(+13.05%)
Nov 09, 2017 0.4545 0.4800 0.4460 0.4790 1,636,081 +0.04(+10.11%)
Nov 08, 2017 0.3975 0.4500 0.3975 0.4350 1,476,609 +0.05(+12.03%)
Nov 07, 2017 0.3615 0.4000 0.3550 0.3883 1,068,563 +0.03(+7.86%)
Nov 06, 2017 0.3650 0.3756 0.3420 0.3600 808,198 +0.00(+0.00%)
Nov 03, 2017 0.3585 0.3660 0.3430 0.3600 263,048 +0.01(+1.98%)
Nov 02, 2017 0.3480 0.3638 0.3262 0.3530 419,253 +0.00(+0.89%)
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.