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 (%)
Jul 31, 2018 0.5850 0.5948 0.5589 0.5943 241,932 +0.02(+3.19%)
Jul 30, 2018 0.5750 0.5900 0.5540 0.5759 281,620 +0.00(+0.72%)
Jul 27, 2018 0.5700 0.5990 0.5640 0.5718 271,900 -0.01(-1.36%)
Jul 26, 2018 0.5575 0.5935 0.5575 0.5797 498,466 -0.01(-1.31%)
Jul 25, 2018 0.5840 0.5989 0.5500 0.5874 244,818 +0.00(+0.07%)
Jul 24, 2018 0.6041 0.6081 0.5870 0.5870 355,387 -0.01(-2.20%)
Jul 23, 2018 0.6320 0.5982 0.6002 349,808 -0.02(-2.86%)
Jul 20, 2018 0.5990 0.6205 0.5929 0.6179 403,295 +0.00(+0.54%)
Jul 19, 2018 0.6130 0.6284 0.5965 0.6146 411,874 +0.01(+2.43%)
Jul 18, 2018 0.5570 0.6250 0.5570 0.6000 569,091 +0.01(+1.88%)
Jul 17, 2018 0.5920 0.6037 0.5650 0.5889 647,636 +0.01(+1.53%)
Jul 16, 2018 0.6320 0.6400 0.5750 0.5800 806,605 -0.06(-8.82%)
Jul 13, 2018 0.6410 0.6595 0.6250 0.6361 480,014 -0.01(-2.14%)
Jul 12, 2018 0.6785 0.6785 0.6500 0.6500 235,087 -0.01(-1.50%)
Jul 11, 2018 0.6697 0.6700 0.6500 0.6599 197,991 +0.00(+0.27%)
Jul 10, 2018 0.6417 0.6700 0.6400 0.6581 370,763 +0.00(+0.75%)
Jul 09, 2018 0.6533 0.6800 0.6371 0.6532 549,879 -0.00(-0.09%)
Jul 06, 2018 0.6810 0.6300 0.6538 468,382 -0.02(-3.17%)
Jul 05, 2018 0.6123 0.6752 0.6054 0.6752 685,051 +0.06(+10.51%)
Jul 03, 2018 0.6110 0.6110 0.6110 0 +0.01(+2.19%)
Jul 02, 2018 0.5950 0.6099 0.5350 0.5979 246,138 +0.02(+3.98%)
Jun 29, 2018 0.5760 0.5964 0.5689 0.5750 395,221 +0.01(+1.41%)
Jun 28, 2018 0.5415 0.5790 0.5370 0.5670 313,029 +0.02(+3.09%)
Jun 27, 2018 0.5720 0.5880 0.5495 0.5500 574,444 -0.02(-3.16%)
Jun 26, 2018 0.6250 0.6285 0.5440 0.5679 1,124,491 -0.04(-6.79%)
Jun 25, 2018 0.6350 0.6500 0.6000 0.6093 522,229 -0.02(-3.29%)
Jun 22, 2018 0.6800 0.6800 0.6200 0.6300 627,581 -0.02(-3.08%)
Jun 21, 2018 0.5840 0.6740 0.5840 0.6500 1,168,011 +0.05(+8.91%)
Jun 20, 2018 0.6095 0.6100 0.5801 0.5968 714,794 -0.00(-0.52%)
Jun 19, 2018 0.5690 0.6052 0.5650 0.6000 775,130 -0.02(-3.23%)
Jun 18, 2018 0.6491 0.6600 0.6100 0.6200 478,248 -0.02(-3.87%)
Jun 15, 2018 0.6610 0.6375 0.6450 595,167 -0.02(-2.42%)
Jun 14, 2018 0.6845 0.7040 0.6570 0.6610 759,217 -0.03(-3.85%)
Jun 13, 2018 0.6810 0.6988 0.6660 0.6875 526,318 +0.02(+2.61%)
Jun 12, 2018 0.6810 0.7141 0.6490 0.6700 2,518,703 -0.10(-12.76%)
Jun 11, 2018 0.8000 0.8100 0.7650 0.7680 442,307 -0.02(-2.30%)
Jun 08, 2018 0.8038 0.8100 0.7702 0.7861 420,161 -0.01(-1.74%)
Jun 07, 2018 0.8880 0.8880 0.7875 0.8000 1,227,586 -0.03(-3.61%)
Jun 06, 2018 0.7810 0.8780 0.7622 0.8300 1,233,277 +0.07(+8.92%)
Jun 05, 2018 0.7640 0.7930 0.7600 0.7620 370,456 -0.02(-2.57%)
Jun 04, 2018 0.8100 0.8100 0.7600 0.7821 258,142 -0.00(-0.10%)
Jun 01, 2018 0.7590 0.7920 0.7590 0.7829 216,344 +0.00(+0.00%)
May 31, 2018 0.8190 0.8190 0.7716 0.7829 138,752 -0.01(-1.71%)
May 30, 2018 0.7850 0.8000 0.7680 0.7965 319,018 +0.04(+5.40%)
May 29, 2018 0.7605 0.7794 0.7450 0.7557 239,488 -0.03(-3.60%)
May 25, 2018 0.7839 0.7839 0.7839 0 -0.00(-0.52%)
May 24, 2018 0.7840 0.8263 0.7800 0.7880 224,253 -0.01(-1.36%)
May 23, 2018 0.7920 0.8000 0.7805 0.7989 203,571 +0.00(+0.05%)
May 22, 2018 0.8120 0.8400 0.7800 0.7985 285,905 -0.03(-3.80%)
May 21, 2018 0.8125 0.8999 0.8050 0.8300 459,467 +0.02(+2.47%)
May 18, 2018 0.8130 0.8130 0.7800 0.8100 243,565 +0.00(+0.00%)
May 17, 2018 0.7760 0.8190 0.7759 0.8100 349,836 +0.02(+3.16%)
May 16, 2018 0.7920 0.8096 0.7600 0.7852 302,660 -0.01(-1.58%)
May 15, 2018 0.8510 0.8510 0.7801 0.7978 522,811 -0.04(-5.03%)
May 14, 2018 0.7927 0.9200 0.7800 0.8400 1,215,413 +0.06(+7.69%)
May 11, 2018 0.8120 0.8120 0.7500 0.7800 878,040 -0.06(-7.14%)
May 10, 2018 0.9460 0.9850 0.8400 0.8400 1,061,023 -0.12(-12.67%)
May 09, 2018 0.7010 0.9619 0.7010 0.9619 1,383,860 +0.25(+34.97%)
May 08, 2018 0.7300 0.7650 0.6850 0.7127 1,018,796 -0.02(-3.18%)
May 07, 2018 0.7900 0.7900 0.7300 0.7361 544,875 -0.02(-3.07%)
May 04, 2018 0.7400 0.7650 0.7170 0.7594 552,086 -0.02(-2.05%)
May 03, 2018 0.8070 0.8142 0.7497 0.7753 417,805 -0.01(-1.86%)
May 02, 2018 0.8090 0.8350 0.7650 0.7900 723,511 -0.02(-2.96%)
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.