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 (%)
Feb 28, 2019 0.4470 0.4553 0.4246 0.4393 310,922 -0.02(-4.06%)
Feb 27, 2019 0.4790 0.4955 0.4207 0.4579 630,174 -0.02(-4.60%)
Feb 26, 2019 0.3870 0.4950 0.3870 0.4800 637,109 +0.06(+15.38%)
Feb 25, 2019 0.4120 0.4371 0.4000 0.4160 904,433 -0.02(-3.50%)
Feb 22, 2019 0.4480 0.4643 0.4212 0.4311 495,900 -0.01(-2.71%)
Feb 21, 2019 0.4555 0.4700 0.4400 0.4431 218,963 -0.01(-1.53%)
Feb 20, 2019 0.4342 0.4700 0.4342 0.4500 183,413 -0.01(-1.83%)
Feb 19, 2019 0.4650 0.4670 0.4450 0.4584 281,395 +0.00(+0.09%)
Feb 15, 2019 0.4670 0.4670 0.4440 0.4580 371,400 +0.01(+1.78%)
Feb 14, 2019 0.4430 0.4600 0.4390 0.4500 329,416 +0.00(+0.40%)
Feb 13, 2019 0.4770 0.4834 0.4400 0.4482 984,102 -0.05(-10.75%)
Feb 12, 2019 0.5351 0.5630 0.4850 0.5022 967,769 -0.04(-7.85%)
Feb 11, 2019 0.5400 0.5640 0.5330 0.5450 518,221 +0.01(+1.36%)
Feb 08, 2019 0.5200 0.5600 0.5199 0.5377 530,700 +0.02(+3.54%)
Feb 07, 2019 0.5440 0.5440 0.5002 0.5193 542,497 -0.01(-1.46%)
Feb 06, 2019 0.5615 0.5615 0.5200 0.5270 698,089 -0.02(-4.01%)
Feb 05, 2019 0.6270 0.6270 0.5110 0.5490 1,207,118 -0.05(-8.04%)
Feb 04, 2019 0.5420 0.6125 0.5179 0.5970 1,607,018 +0.07(+12.66%)
Feb 01, 2019 0.5110 0.5494 0.4900 0.5299 906,800 +0.04(+8.28%)
Jan 31, 2019 0.4790 0.4940 0.4633 0.4894 580,530 +0.03(+5.41%)
Jan 30, 2019 0.4600 0.4923 0.4270 0.4643 1,293,760 +0.05(+13.24%)
Jan 29, 2019 0.4000 0.4170 0.3847 0.4100 676,849 +0.03(+7.89%)
Jan 28, 2019 0.3800 0.3900 0.3725 0.3800 538,444 +0.01(+1.52%)
Jan 25, 2019 0.3680 0.3800 0.3680 0.3743 259,500 +0.01(+1.57%)
Jan 24, 2019 0.3820 0.3820 0.3606 0.3685 168,950 +0.00(+0.68%)
Jan 23, 2019 0.3713 0.3800 0.3652 0.3660 217,055 -0.01(-2.40%)
Jan 22, 2019 0.3763 0.3900 0.3660 0.3750 327,124 -0.00(-0.40%)
Jan 18, 2019 0.3713 0.3900 0.3660 0.3765 436,000 -0.00(-0.95%)
Jan 17, 2019 0.3755 0.3927 0.3560 0.3801 406,227 +0.02(+4.17%)
Jan 16, 2019 0.3587 0.3690 0.3421 0.3649 327,187 +0.01(+4.26%)
Jan 15, 2019 0.3705 0.3850 0.3500 0.3500 538,382 -0.03(-7.70%)
Jan 14, 2019 0.3860 0.4000 0.3700 0.3792 564,324 -0.01(-2.77%)
Jan 11, 2019 0.3925 0.4098 0.3744 0.3900 591,700 +0.00(+0.88%)
Jan 10, 2019 0.4075 0.4210 0.3850 0.3866 514,282 -0.02(-4.54%)
Jan 09, 2019 0.3940 0.4131 0.3833 0.4050 535,385 +0.03(+6.58%)
Jan 08, 2019 0.3910 0.4100 0.3550 0.3800 694,756 +0.00(+0.00%)
Jan 07, 2019 0.3320 0.3900 0.3318 0.3800 879,731 +0.05(+13.70%)
Jan 04, 2019 0.3090 0.3384 0.2827 0.3342 530,300 +0.04(+14.37%)
Jan 03, 2019 0.2885 0.3089 0.2807 0.2922 501,819 +0.00(+0.86%)
Jan 02, 2019 0.2555 0.3043 0.2458 0.2897 407,150 +0.03(+13.65%)
Dec 31, 2018 0.2460 0.2600 0.2340 0.2549 845,400 +0.00(+1.96%)
Dec 28, 2018 0.2340 0.2500 0.2224 0.2500 764,700 +0.02(+8.74%)
Dec 27, 2018 0.2500 0.2599 0.2170 0.2299 704,680 -0.00(-0.09%)
Dec 26, 2018 0.2220 0.2596 0.2220 0.2301 500,611 -0.01(-4.12%)
Dec 24, 2018 0.2420 0.2476 0.2200 0.2400 372,200 +0.00(+0.84%)
Dec 21, 2018 0.2675 0.2785 0.2380 0.2380 1,078,500 -0.04(-14.76%)
Dec 20, 2018 0.2900 0.2954 0.2611 0.2792 699,616 -0.01(-4.51%)
Dec 19, 2018 0.2965 0.3100 0.2801 0.2924 412,832 -0.01(-4.13%)
Dec 18, 2018 0.3010 0.3109 0.2880 0.3050 300,548 +0.02(+5.35%)
Dec 17, 2018 0.3210 0.3300 0.2800 0.2895 970,669 -0.03(-9.53%)
Dec 14, 2018 0.3175 0.3335 0.3060 0.3200 220,100 -0.00(-0.62%)
Dec 13, 2018 0.3130 0.3489 0.3130 0.3220 235,298 -0.01(-4.11%)
Dec 12, 2018 0.3360 0.3499 0.3152 0.3358 207,233 +0.00(+0.78%)
Dec 11, 2018 0.3250 0.3487 0.3130 0.3332 512,579 +0.01(+4.29%)
Dec 10, 2018 0.3750 0.3900 0.3185 0.3195 431,676 -0.04(-11.10%)
Dec 07, 2018 0.3160 0.3755 0.3079 0.3594 753,800 +0.04(+13.95%)
Dec 06, 2018 0.3550 0.3550 0.2900 0.3154 1,048,913 -0.05(-13.23%)
Dec 04, 2018 0.4000 0.4000 0.3510 0.3635 483,800 -0.02(-4.32%)
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.