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 (%)
Apr 30, 2015 0.2380 0.2600 0.2221 0.2401 68,150 +0.00(+1.31%)
Apr 29, 2015 0.2500 0.2500 0.2300 0.2370 18,936 -0.00(-1.25%)
Apr 28, 2015 0.2202 0.2400 0.2170 0.2400 53,428 +0.02(+9.09%)
Apr 27, 2015 0.2300 0.2350 0.2200 0.2200 22,000 -0.01(-2.22%)
Apr 24, 2015 0.2150 0.2250 0.2150 0.2250 2,700 -0.01(-2.17%)
Apr 23, 2015 0.2197 0.2300 0.2197 0.2300 26,107 +0.01(+3.60%)
Apr 22, 2015 0.2340 0.2340 0.2180 0.2220 39,680 -0.01(-2.51%)
Apr 21, 2015 0.2440 0.2460 0.2277 0.2277 7,097 -0.02(-8.92%)
Apr 20, 2015 0.2750 0.3000 0.2450 0.2500 36,144 -0.03(-9.09%)
Apr 17, 2015 0.2700 0.2770 0.2657 0.2750 51,600 -0.01(-3.51%)
Apr 16, 2015 0.2524 0.2850 0.2400 0.2850 88,923 +0.03(+11.72%)
Apr 15, 2015 0.2200 0.2551 0.2200 0.2551 161,505 +0.04(+17.56%)
Apr 14, 2015 0.2200 0.2260 0.2050 0.2170 122,662 +0.01(+3.58%)
Apr 13, 2015 0.2200 0.2200 0.1924 0.2095 7,800 +0.01(+7.22%)
Apr 10, 2015 0.1986 0.1993 0.1954 0.1954 31,000 -0.02(-9.54%)
Apr 09, 2015 0.2120 0.2160 0.2000 0.2160 25,283 +0.00(+1.36%)
Apr 08, 2015 0.2051 0.2131 0.2051 0.2131 1,300 +0.00(+0.55%)
Apr 07, 2015 0.2200 0.2200 0.2119 0.2119 3,500 -0.02(-9.81%)
Apr 06, 2015 0.2300 0.2400 0.2290 0.2350 155,500 +0.00(+2.17%)
Apr 02, 2015 0.2300 0.2300 0.2300 0 -0.00(-1.71%)
Apr 01, 2015 0.2390 0.2390 0.2160 0.2340 13,151 -0.01(-2.50%)
Mar 31, 2015 0.2220 0.2400 0.2220 0.2400 42,251 +0.03(+13.74%)
Mar 30, 2015 0.2100 0.2110 0.2110 0.2110 135 +0.00(+0.48%)
Mar 27, 2015 0.2100 0.2100 0.2100 0.2100 2,500 -0.00(-1.87%)
Mar 26, 2015 0.2220 0.2220 0.2100 0.2140 5,613 -0.01(-2.73%)
Mar 25, 2015 0.2044 0.2200 0.2000 0.2200 45,821 +0.01(+5.26%)
Mar 24, 2015 0.2160 0.2205 0.2000 0.2090 56,683 -0.03(-12.55%)
Mar 23, 2015 0.2415 0.2497 0.2300 0.2390 27,385 -0.00(-0.42%)
Mar 20, 2015 0.2400 0.2400 0.2390 0.2400 83,506 +0.01(+6.19%)
Mar 19, 2015 0.2260 0.2260 0.2260 0.2260 4,500 +0.00(+0.00%)
Mar 18, 2015 0.2342 0.2342 0.2250 0.2260 20,006 -0.00(-1.31%)
Mar 17, 2015 0.2300 0.2300 0.2290 0.2290 2,222 -0.01(-2.97%)
Mar 16, 2015 0.2600 0.2600 0.2210 0.2360 54,292 -0.02(-9.23%)
Mar 13, 2015 0.2500 0.2690 0.2340 0.2600 25,200 -0.02(-5.90%)
Mar 12, 2015 0.2999 0.2999 0.2763 0.2763 10,000 -0.02(-7.50%)
Mar 11, 2015 0.3066 0.3090 0.2948 0.2987 34,997 -0.01(-2.58%)
Mar 10, 2015 0.2950 0.3150 0.2800 0.3066 69,750 +0.00(+0.56%)
Mar 09, 2015 0.3050 0.3070 0.3030 0.3049 17,420 +0.01(+3.01%)
Mar 06, 2015 0.2800 0.3201 0.2800 0.2960 92,425 +0.01(+2.07%)
Mar 05, 2015 0.2910 0.2910 0.2786 0.2900 45,390 +0.00(+1.05%)
Mar 04, 2015 0.2950 0.2783 0.2870 142,272 -0.01(-2.71%)
Mar 03, 2015 0.2680 0.2680 0.2680 0.2950 50,524 +0.03(+12.60%)
Mar 02, 2015 0.2668 0.2690 0.2428 0.2620 8,375 -0.01(-2.96%)
Feb 27, 2015 0.2700 0.2700 0.2684 0.2700 20,000 +0.00(+0.00%)
Feb 26, 2015 0.2500 0.2700 0.2500 0.2700 75,694 +0.03(+10.66%)
Feb 25, 2015 0.2174 0.2612 0.1992 0.2440 124,263 +0.01(+5.17%)
Feb 24, 2015 0.2300 0.2359 0.2229 0.2320 31,286 -0.01(-3.73%)
Feb 23, 2015 0.3100 0.3100 0.2410 0.2410 124,253 -0.07(-21.37%)
Feb 20, 2015 0.2580 0.3145 0.2580 0.3065 202,446 +0.06(+22.60%)
Feb 19, 2015 0.2000 0.2582 0.1994 0.2500 107,347 +0.05(+25.00%)
Feb 18, 2015 0.2000 0.2039 0.1900 0.2000 59,990 +0.00(+0.00%)
Feb 17, 2015 0.1900 0.2000 0.1740 0.2000 131,031 +0.02(+11.73%)
Feb 13, 2015 0.1790 0.1790 0.1790 0 +0.04(+28.78%)
Feb 12, 2015 0.1200 0.1400 0.1200 0.1390 51,626 +0.02(+13.01%)
Feb 11, 2015 0.1230 0.1230 0.1230 0.1230 520 -0.01(-5.38%)
Feb 10, 2015 0.1300 0.1300 0.1290 0.1300 21,800 +0.01(+13.04%)
Feb 09, 2015 0.1100 0.1340 0.1050 0.1150 279,413 -0.00(-4.17%)
Feb 06, 2015 0.1030 0.1300 0.1030 0.1200 111,985 +0.01(+9.09%)
Feb 05, 2015 0.1100 0.1100 0.1090 0.1100 9,998 -0.01(-6.54%)
Feb 04, 2015 0.1160 0.1200 0.1160 0.1177 6,200 +0.01(+7.00%)
Feb 03, 2015 0.1100 0.1100 0.1024 0.1100 48,820 +0.00(+0.00%)
Feb 02, 2015 0.1000 0.1100 0.1000 0.1100 35,407 +0.02(+22.09%)
Jan 30, 2015 0.0980 0.0980 0.0901 0.0901 1,100 -0.01(-9.90%)
Jan 29, 2015 0.0844 0.1000 0.0844 0.1000 16,000 +0.00(+0.00%)
Jan 28, 2015 0.0900 0.1000 0.0853 0.1000 15,000 +0.00(+0.00%)
Jan 27, 2015 0.1081 0.1081 0.1000 0.1000 11,714 -0.01(-9.09%)
Jan 26, 2015 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+11.11%)
Jan 23, 2015 0.1100 0.1100 0.0990 0.0990 31,705 -0.00(-1.00%)
Jan 22, 2015 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Jan 21, 2015 0.1000 0.1000 0.1000 0.1000 400 +0.00(+0.00%)
Jan 20, 2015 0.1100 0.1100 0.1000 0.1000 25,227 -0.01(-9.09%)
Jan 16, 2015 0.1100 0.1100 0.1100 0 -0.01(-9.84%)
Jan 15, 2015 0.1000 0.1220 0.1000 0.1220 5,143 +0.02(+22.00%)
Jan 14, 2015 0.1015 0.1015 0.1000 0.1000 13,750 +0.01(+11.11%)
Jan 13, 2015 0.0900 0 -0.01(-5.26%)
Jan 12, 2015 0.1020 0.1020 0.0950 0.0950 13,000 -0.01(-9.52%)
Jan 09, 2015 0.1050 0.1050 0.1050 0.1050 1,078 +0.00(+5.00%)
Jan 08, 2015 0.1050 0.1050 0.1000 0.1000 12,500 -0.01(-12.28%)
Jan 07, 2015 0.1140 0.1140 0.1140 0.1140 10,000 +0.00(+0.88%)
Jan 06, 2015 0.1020 0.1130 0.1020 0.1130 5,999 -0.01(-5.83%)
Jan 05, 2015 0.1200 0.1246 0.1044 0.1200 69,626 +0.00(+0.00%)
Dec 31, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 30, 2014 0.1112 0.1112 0.1100 0.1100 2,000 -0.00(-0.90%)
Dec 29, 2014 0.1300 0.1300 0.1110 0.1110 12,250 -0.00(-1.77%)
Dec 26, 2014 0.1130 0.1130 0.1130 0.1130 2,000 -0.00(-1.74%)
Dec 24, 2014 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 23, 2014 0.1110 0.1110 0.1100 0.1100 10,050 +0.01(+4.76%)
Dec 22, 2014 0.1100 0.1100 0.0980 0.1050 16,319 +0.00(+0.96%)
Dec 19, 2014 0.1178 0.1200 0.1020 0.1040 38,400 +0.00(+3.59%)
Dec 18, 2014 0.1077 0.1102 0.0980 0.1004 21,500 -0.01(-10.35%)
Dec 17, 2014 0.1066 0.1120 0.0930 0.1120 65,394 +0.01(+5.05%)
Dec 16, 2014 0.1066 0.1066 30,999 +0.00(+3.50%)
Dec 15, 2014 0.1230 0.1300 0.1030 0.1030 2,190 +0.00(+0.00%)
Dec 11, 2014 0.1030 0.1030 0.1030 26 -0.02(-15.46%)
Dec 10, 2014 0.1300 0.1300 0.1210 0.1218 13,560 -0.01(-6.13%)
Dec 09, 2014 0.1300 0.1415 0.1298 0.1298 29,500 -0.01(-9.04%)
Dec 08, 2014 0.1340 0.1427 0.1340 0.1427 35,000 +0.01(+6.97%)
Dec 05, 2014 0.1385 0.1385 0.1334 0.1334 17,032 -0.02(-11.07%)
Dec 04, 2014 0.1350 0.1570 0.1350 0.1500 297,026 -0.00(-1.70%)
Dec 03, 2014 0.1526 0.1526 0.1526 0.1526 10,065 -0.01(-4.15%)
Dec 02, 2014 0.1600 0.1670 0.1460 0.1592 75,640 +0.00(+2.71%)
Dec 01, 2014 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Nov 28, 2014 0.1550 0.1550 0.1550 0.1550 160 -0.00(-2.52%)
Nov 26, 2014 0.1590 0.1590 0.1590 0 +0.01(+6.00%)
Nov 25, 2014 0.1310 0.1500 0.1280 0.1500 17,249 +0.00(+2.15%)
Nov 24, 2014 0.1410 0.1469 0.1410 0.1469 28,500 +0.00(+0.58%)
Nov 21, 2014 0.1280 0.1460 0.1280 0.1460 8,499 -0.00(-2.16%)
Nov 20, 2014 0.1492 0.1492 0.1492 0.1492 3,300 -0.00(-2.46%)
Nov 19, 2014 0.1598 0.1600 0.1530 0.1530 10,750 -0.01(-7.27%)
Nov 18, 2014 0.1500 0.1650 0.1320 0.1650 206,842 +0.01(+3.13%)
Nov 17, 2014 0.1598 0.1648 0.1549 0.1600 45,800 -0.00(-2.26%)
Nov 14, 2014 0.1637 0.1637 0.1637 0.1637 1,000 +0.00(+1.80%)
Nov 13, 2014 0.1580 0.1610 0.1580 0.1608 40,900 +0.01(+9.39%)
Nov 12, 2014 0.1600 0.1693 0.1470 0.1470 29,100 -0.02(-9.59%)
Nov 11, 2014 0.1640 0.1733 0.1600 0.1626 6,040 -0.00(-0.85%)
Nov 10, 2014 0.1750 0.1750 0.1620 0.1640 12,450 -0.01(-6.29%)
Nov 07, 2014 0.1620 0.1750 0.1570 0.1750 19,540 +0.01(+9.37%)
Nov 06, 2014 0.1600 0.1600 0.1490 0.1600 9,000 +0.01(+3.23%)
Nov 05, 2014 0.1500 0.1679 0.1440 0.1550 116,741 +0.01(+3.33%)
Nov 04, 2014 0.1680 0.1722 0.1500 0.1500 29,990 -0.01(-6.25%)
Nov 03, 2014 0.1500 0.1774 0.1500 0.1600 21,475 -0.00(-1.17%)
Oct 31, 2014 0.1625 0.1716 0.1500 0.1619 42,368 -0.01(-4.76%)
Oct 30, 2014 0.1800 0.1800 0.1650 0.1700 16,370 -0.01(-5.56%)
Oct 29, 2014 0.1600 0.1842 0.1540 0.1800 256,649 +0.01(+5.94%)
Oct 28, 2014 0.1696 0.1699 0.1612 0.1699 18,100 +0.00(+1.01%)
Oct 27, 2014 0.1779 0.1779 0.1682 0.1682 3,850 -0.00(-2.61%)
Oct 24, 2014 0.1897 0.1900 0.1727 0.1727 22,140 -0.01(-6.40%)
Oct 23, 2014 0.1825 0.1900 0.1825 0.1845 46,800 +0.00(+0.05%)
Oct 22, 2014 0.1864 0.1864 0.1844 0.1844 5,100 -0.01(-2.95%)
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.