Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IM Cannabis Corp (NQ: IMCC )

2.230 -0.020 (-0.89%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 2024 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 (%)
Nov 30, 2023 2.341 2.442 2.341 2.442 839 -0.02(-0.73%)
Nov 29, 2023 2.460 2.580 2.286 2.460 2,325 +0.13(+5.43%)
Nov 28, 2023 2.220 2.433 2.220 2.333 6,243 -0.05(-2.14%)
Nov 27, 2023 2.570 2.570 2.340 2.384 3,070 -0.05(-2.12%)
Nov 24, 2023 2.465 2.489 2.341 2.436 1,058 +0.07(+2.76%)
Nov 22, 2023 2.407 2.415 2.292 2.371 4,774 -0.15(-5.93%)
Nov 21, 2023 2.646 2.646 2.285 2.520 8,352 +0.06(+2.41%)
Nov 20, 2023 2.514 2.663 2.418 2.461 6,036 -0.06(-2.40%)
Nov 17, 2023 2.700 2.700 2.460 2.521 5,771 +0.06(+2.49%)
Nov 16, 2023 2.618 2.880 2.460 2.460 3,005 -0.18(-6.86%)
Nov 15, 2023 2.706 2.807 2.640 2.641 5,531 -0.03(-1.08%)
Nov 14, 2023 2.670 2.880 2.670 2.670 3,667 -0.03(-1.11%)
Nov 13, 2023 2.854 2.989 2.640 2.700 4,589 -0.03(-1.10%)
Nov 10, 2023 2.880 2.880 2.700 2.730 3,293 -0.09(-3.34%)
Nov 09, 2023 2.772 2.880 2.760 2.824 3,085 +0.11(+3.91%)
Nov 08, 2023 2.880 2.880 2.712 2.718 1,523 -0.04(-1.52%)
Nov 07, 2023 2.640 2.879 2.640 2.760 4,767 +0.03(+1.10%)
Nov 06, 2023 2.966 2.966 2.708 2.730 2,907 -0.10(-3.46%)
Nov 03, 2023 2.886 3.059 2.640 2.828 7,102 -0.01(-0.28%)
Nov 02, 2023 3.119 3.119 2.700 2.836 2,741 +0.06(+2.01%)
Nov 01, 2023 2.880 2.880 2.700 2.780 4,821 -0.09(-3.12%)
Oct 31, 2023 2.760 3.166 2.760 2.869 816 -0.01(-0.40%)
Oct 30, 2023 3.120 3.163 2.816 2.881 4,487 -0.28(-8.93%)
Oct 27, 2023 3.168 3.300 2.940 3.163 687 -0.10(-3.07%)
Oct 26, 2023 3.060 3.412 3.051 3.263 3,111 -0.04(-1.29%)
Oct 25, 2023 3.553 3.731 3.306 3.306 912 -0.08(-2.30%)
Oct 24, 2023 3.240 3.901 3.240 3.384 943 -0.02(-0.65%)
Oct 23, 2023 3.559 3.574 3.087 3.406 5,115 +0.02(+0.48%)
Oct 20, 2023 3.369 3.854 3.362 3.390 3,535 -0.16(-4.40%)
Oct 19, 2023 3.354 3.660 3.354 3.546 2,638 +0.06(+1.72%)
Oct 18, 2023 3.780 3.773 3.486 3.486 1,424 -0.29(-7.76%)
Oct 17, 2023 3.660 3.900 3.540 3.779 1,384 +0.24(+6.76%)
Oct 16, 2023 3.720 3.950 3.420 3.540 7,546 -0.23(-6.22%)
Oct 13, 2023 3.802 3.897 3.301 3.775 7,123 +0.25(+6.97%)
Oct 12, 2023 3.660 3.720 3.360 3.529 3,409 -0.07(-1.98%)
Oct 11, 2023 3.660 3.900 3.541 3.600 4,570 -0.35(-8.95%)
Oct 10, 2023 4.260 4.280 3.741 3.954 3,089 -0.12(-3.02%)
Oct 09, 2023 4.127 4.330 3.676 4.077 1,937 +0.06(+1.43%)
Oct 06, 2023 3.900 4.095 3.657 4.019 3,496 +0.12(+3.06%)
Oct 05, 2023 3.841 3.900 3.573 3.900 1,138 +0.05(+1.25%)
Oct 04, 2023 4.013 4.020 3.841 3.852 5,155 -0.16(-4.04%)
Oct 03, 2023 4.140 4.155 3.841 4.014 4,335 -0.07(-1.62%)
Oct 02, 2023 4.128 4.260 4.080 4.080 7,823 -0.23(-5.42%)
Sep 29, 2023 4.127 4.327 3.821 4.314 7,396 +0.19(+4.52%)
Sep 28, 2023 3.783 4.194 3.760 4.127 7,719 +0.25(+6.49%)
Sep 27, 2023 3.960 4.200 3.837 3.876 13,158 -0.12(-3.12%)
Sep 26, 2023 4.018 4.020 3.660 4.001 7,858 -0.01(-0.33%)
Sep 25, 2023 3.540 4.080 3.576 4.014 14,081 +0.53(+15.36%)
Sep 22, 2023 3.563 3.563 3.442 3.479 2,570 -0.08(-2.36%)
Sep 21, 2023 3.431 3.600 3.066 3.563 11,682 +0.03(+0.83%)
Sep 20, 2023 3.600 3.647 3.360 3.534 11,885 -0.07(-1.83%)
Sep 19, 2023 3.931 4.194 3.480 3.600 26,806 -0.30(-7.69%)
Sep 18, 2023 3.893 4.380 3.720 3.900 35,778 +0.00(+0.00%)
Sep 15, 2023 4.320 4.434 3.834 3.900 50,048 -0.30(-7.14%)
Sep 14, 2023 4.860 5.093 3.900 4.200 29,184 -0.66(-13.58%)
Sep 13, 2023 4.980 5.390 3.990 4.860 33,933 -0.31(-6.09%)
Sep 12, 2023 4.793 6.420 4.206 5.175 189,012 +0.74(+16.73%)
Sep 11, 2023 4.675 4.838 4.225 4.433 24,947 -0.11(-2.52%)
Sep 08, 2023 4.848 4.848 3.780 4.548 19,101 -0.01(-0.26%)
Sep 07, 2023 5.238 5.238 4.207 4.560 4,105 -0.54(-10.59%)
Sep 06, 2023 5.466 5.700 4.918 5.100 6,033 -0.30(-5.56%)
Sep 05, 2023 5.280 5.400 4.916 5.400 4,020 +0.39(+7.78%)
Sep 01, 2023 5.400 5.400 4.921 5.010 756 -0.39(-7.21%)
Aug 31, 2023 5.520 5.640 4.800 5.399 7,553 +0.23(+4.47%)
Aug 30, 2023 4.710 5.549 4.710 5.168 4,083 +0.57(+12.38%)
Aug 29, 2023 4.440 4.681 4.380 4.599 1,512 +0.22(+5.00%)
Aug 28, 2023 4.397 5.100 4.380 4.380 4,608 +0.19(+4.58%)
Aug 25, 2023 4.140 4.260 3.746 4.188 17,679 +0.01(+0.35%)
Aug 24, 2023 4.440 4.496 4.026 4.174 6,162 -0.33(-7.25%)
Aug 23, 2023 4.620 4.800 4.441 4.500 8,467 -0.29(-6.12%)
Aug 22, 2023 4.680 4.920 4.500 4.793 4,103 +0.11(+2.42%)
Aug 21, 2023 5.040 5.100 4.140 4.680 5,185 -0.30(-6.02%)
Aug 18, 2023 5.040 5.160 4.861 4.980 3,198 -0.38(-7.14%)
Aug 17, 2023 5.220 5.430 5.100 5.363 1,748 -0.22(-3.89%)
Aug 16, 2023 5.400 5.670 4.920 5.580 4,275 +0.30(+5.68%)
Aug 15, 2023 5.580 5.592 5.280 5.280 1,141 +0.00(+0.00%)
Aug 14, 2023 6.300 6.360 4.928 5.280 9,555 -0.84(-13.73%)
Aug 11, 2023 5.940 6.759 5.790 6.120 3,685 +0.18(+3.03%)
Aug 10, 2023 5.400 6.489 5.400 5.940 3,691 -0.09(-1.49%)
Aug 09, 2023 6.180 6.180 5.220 6.030 10,118 -0.18(-2.90%)
Aug 08, 2023 6.180 6.464 5.460 6.210 2,165 +0.15(+2.48%)
Aug 07, 2023 6.600 6.830 6.060 6.060 3,762 -0.24(-3.81%)
Aug 04, 2023 5.763 6.900 5.763 6.300 6,128 +0.12(+1.94%)
Aug 03, 2023 6.000 6.420 5.761 6.180 10,178 +0.13(+2.10%)
Aug 02, 2023 5.400 6.120 4.921 6.053 20,406 +0.65(+12.09%)
Aug 01, 2023 5.160 5.400 5.040 5.400 1,131 +0.22(+4.29%)
Jul 31, 2023 4.764 5.304 4.742 5.178 2,573 +0.20(+3.98%)
Jul 28, 2023 4.998 5.250 4.980 4.980 541 +0.17(+3.57%)
Jul 27, 2023 4.800 5.305 4.800 4.808 2,137 +0.00(+0.05%)
Jul 26, 2023 5.461 5.461 4.740 4.806 8,723 -0.43(-8.25%)
Jul 25, 2023 5.040 5.279 4.983 5.238 1,430 +0.02(+0.34%)
Jul 24, 2023 5.292 5.292 4.981 5.220 1,923 +0.12(+2.35%)
Jul 21, 2023 5.220 5.400 5.040 5.100 723 +0.06(+1.19%)
Jul 20, 2023 5.160 5.400 4.980 5.040 3,896 -0.18(-3.45%)
Jul 19, 2023 5.100 5.392 5.100 5.220 1,998 -0.06(-1.14%)
Jul 18, 2023 5.400 5.400 5.106 5.280 1,967 +0.00(+0.00%)
Jul 17, 2023 5.640 5.640 5.280 5.280 1,317 -0.31(-5.58%)
Jul 14, 2023 5.910 5.911 5.401 5.592 3,592 -0.29(-4.89%)
Jul 13, 2023 5.640 5.939 5.521 5.879 2,379 +0.20(+3.61%)
Jul 12, 2023 5.529 5.880 5.529 5.675 1,230 -0.18(-2.99%)
Jul 11, 2023 5.640 5.940 5.226 5.850 7,754 +0.07(+1.30%)
Jul 10, 2023 5.940 5.940 5.551 5.775 2,468 -0.04(-0.77%)
Jul 07, 2023 5.280 5.820 5.280 5.820 1,496 +0.54(+10.21%)
Jul 06, 2023 5.962 5.962 5.220 5.281 7,113 -0.26(-4.67%)
Jul 05, 2023 5.822 5.822 5.539 5.539 1,624 -0.01(-0.11%)
Jul 03, 2023 5.539 5.640 5.539 5.545 829 +0.04(+0.66%)
Jun 30, 2023 5.340 5.675 5.340 5.509 2,040 +0.11(+2.01%)
Jun 29, 2023 5.825 5.914 5.252 5.400 7,621 +0.08(+1.45%)
Jun 28, 2023 5.059 6.000 5.059 5.323 6,968 +0.10(+1.97%)
Jun 27, 2023 5.708 5.708 5.101 5.220 2,644 -0.30(-5.43%)
Jun 26, 2023 4.741 5.520 4.740 5.520 2,421 +0.62(+12.73%)
Jun 23, 2023 5.100 5.100 4.380 4.897 11,804 +0.04(+0.74%)
Jun 22, 2023 5.400 5.519 4.860 4.861 3,641 -0.39(-7.46%)
Jun 21, 2023 5.460 5.999 5.220 5.252 10,273 -0.21(-3.81%)
Jun 20, 2023 5.864 6.000 5.162 5.461 8,444 -0.54(-8.99%)
Jun 16, 2023 6.420 6.720 6.000 6.000 3,859 -0.33(-5.21%)
Jun 15, 2023 6.660 6.660 6.000 6.330 7,860 +1.83(+40.67%)
May 08, 2023 4.140 4.562 3.983 4.500 9,587 +0.18(+4.17%)
May 05, 2023 4.140 4.500 3.960 4.320 4,960 +0.36(+9.09%)
May 04, 2023 4.380 4.380 3.960 3.960 2,809 -0.29(-6.87%)
May 03, 2023 4.066 4.379 3.725 4.252 3,141 +0.19(+4.57%)
May 02, 2023 4.500 4.500 3.540 4.066 9,538 -0.23(-5.30%)
May 01, 2023 4.358 4.497 4.081 4.294 4,486 -0.06(-1.49%)
Apr 28, 2023 4.249 4.380 4.022 4.358 2,469 +0.37(+9.20%)
Apr 27, 2023 4.080 4.249 3.910 3.991 1,319 -0.03(-0.70%)
Apr 26, 2023 3.900 4.020 3.721 4.019 2,268 +0.12(+3.06%)
Apr 25, 2023 3.900 4.050 3.721 3.900 1,605 +0.12(+3.16%)
Apr 24, 2023 4.112 4.112 3.720 3.781 6,136 -0.35(-8.54%)
Apr 21, 2023 4.080 4.139 3.906 4.133 4,355 +0.07(+1.76%)
Apr 20, 2023 4.200 4.200 3.989 4.062 5,404 -0.12(-2.83%)
Apr 19, 2023 4.260 4.301 4.080 4.180 2,284 -0.02(-0.46%)
Apr 18, 2023 4.380 4.380 4.140 4.199 3,066 -0.17(-3.97%)
Apr 17, 2023 4.380 4.380 4.141 4.373 2,169 +0.11(+2.65%)
Apr 14, 2023 4.380 4.380 4.082 4.260 1,816 -0.04(-0.99%)
Apr 13, 2023 4.380 4.374 4.140 4.303 2,812 +0.22(+5.42%)
Apr 12, 2023 4.290 4.380 4.080 4.081 4,527 -0.11(-2.51%)
Apr 11, 2023 4.140 4.320 4.140 4.186 6,683 +0.03(+0.77%)
Apr 10, 2023 4.380 4.380 4.116 4.154 5,847 -0.09(-2.07%)
Apr 06, 2023 4.320 4.320 4.081 4.242 3,666 -0.14(-3.11%)
Apr 05, 2023 4.320 4.380 4.200 4.378 2,871 +0.24(+5.75%)
Apr 04, 2023 4.380 4.500 4.080 4.140 5,789 -0.36(-7.99%)
Apr 03, 2023 4.475 4.799 4.261 4.499 11,404 +0.20(+4.73%)
Mar 31, 2023 4.440 4.619 4.200 4.296 3,537 -0.14(-3.24%)
Mar 30, 2023 4.380 4.740 4.140 4.440 10,423 +0.24(+5.73%)
Mar 29, 2023 4.380 4.380 4.083 4.199 6,740 -0.18(-4.12%)
Mar 28, 2023 4.320 4.380 4.320 4.380 2,237 +0.00(+0.00%)
Mar 27, 2023 4.380 4.380 4.200 4.380 5,349 +0.08(+1.81%)
Mar 24, 2023 4.261 4.346 4.200 4.302 2,662 +0.16(+3.91%)
Mar 23, 2023 4.380 4.380 4.081 4.140 2,843 -0.12(-2.79%)
Mar 22, 2023 4.380 4.380 4.140 4.259 2,830 +0.03(+0.65%)
Mar 21, 2023 4.380 4.380 4.081 4.231 2,625 +0.06(+1.35%)
Mar 20, 2023 4.252 4.374 4.080 4.175 6,055 +0.06(+1.43%)
Mar 17, 2023 4.380 4.380 4.033 4.116 2,306 -0.23(-5.25%)
Mar 16, 2023 4.439 4.439 4.140 4.344 9,878 -0.03(-0.79%)
Mar 15, 2023 4.080 4.380 4.020 4.379 3,358 +0.34(+8.47%)
Mar 14, 2023 4.320 4.439 3.900 4.037 6,912 -0.29(-6.65%)
Mar 13, 2023 4.500 4.499 4.200 4.324 5,987 -0.06(-1.27%)
Mar 10, 2023 4.740 4.740 4.205 4.380 2,551 -0.06(-1.34%)
Mar 09, 2023 4.680 4.671 4.281 4.439 3,411 -0.11(-2.32%)
Mar 08, 2023 4.740 4.740 4.477 4.545 6,893 +0.10(+2.35%)
Mar 07, 2023 4.800 4.800 4.238 4.441 13,644 -0.04(-0.99%)
Mar 06, 2023 5.216 5.216 4.380 4.485 18,592 -0.73(-14.01%)
Mar 03, 2023 5.580 5.580 4.862 5.216 29,330 -0.18(-3.41%)
Mar 02, 2023 5.580 5.880 5.280 5.400 15,796 -0.33(-5.76%)
Mar 01, 2023 6.180 6.180 5.430 5.730 3,792 -0.44(-7.19%)
Feb 28, 2023 5.760 6.240 5.550 6.174 6,439 +0.39(+6.69%)
Feb 27, 2023 5.872 5.990 5.640 5.787 12,309 +0.20(+3.49%)
Feb 24, 2023 6.360 6.420 5.416 5.592 39,192 -0.83(-12.90%)
Feb 23, 2023 6.480 6.810 6.300 6.420 7,274 -0.12(-1.83%)
Feb 22, 2023 7.020 7.080 6.000 6.540 16,892 -0.24(-3.54%)
Feb 21, 2023 6.900 7.500 6.720 6.780 26,054 -0.36(-5.04%)
Feb 17, 2023 7.140 7.380 6.600 7.140 21,216 +0.00(+0.00%)
Feb 16, 2023 7.140 7.319 6.720 7.140 29,427 -0.06(-0.83%)
Feb 15, 2023 7.080 7.260 6.660 7.200 18,558 +0.18(+2.56%)
Feb 14, 2023 6.780 7.020 6.548 7.020 12,998 +0.06(+0.86%)
Feb 13, 2023 6.300 7.080 6.121 6.960 34,895 +0.84(+13.73%)
Feb 10, 2023 8.100 8.400 6.000 6.120 233,913 -2.88(-32.00%)
Feb 09, 2023 7.620 10.95 7.081 9.000 396,895 +1.59(+21.46%)
Feb 08, 2023 7.500 7.500 7.201 7.410 7,802 -0.09(-1.20%)
Feb 07, 2023 8.040 8.040 7.440 7.500 10,102 -0.48(-6.02%)
Feb 06, 2023 8.940 8.940 7.860 7.980 8,426 -0.30(-3.62%)
Feb 03, 2023 8.820 8.820 8.100 8.280 6,849 +0.12(+1.47%)
Feb 02, 2023 8.340 8.520 8.160 8.160 14,323 +0.00(+0.00%)
Feb 01, 2023 8.700 8.700 8.160 8.160 5,407 -0.36(-4.23%)
Jan 31, 2023 8.280 8.640 8.040 8.520 4,366 +0.54(+6.77%)
Jan 30, 2023 8.940 8.940 7.560 7.980 5,683 +0.00(+0.00%)
Jan 27, 2023 7.920 8.040 7.740 7.980 8,128 +0.30(+3.91%)
Jan 26, 2023 8.220 8.220 7.680 7.680 3,277 -0.24(-3.03%)
Jan 25, 2023 8.520 8.520 7.800 7.920 4,930 -0.24(-2.91%)
Jan 24, 2023 7.800 8.220 7.800 8.158 4,161 +0.24(+3.00%)
Jan 23, 2023 7.800 7.920 7.500 7.920 12,395 +0.21(+2.72%)
Jan 20, 2023 8.040 8.159 7.560 7.710 7,016 -0.09(-1.15%)
Jan 19, 2023 8.700 8.700 7.800 7.800 6,775 -0.66(-7.80%)
Jan 18, 2023 7.980 8.564 7.800 8.460 9,108 +0.66(+8.46%)
Jan 17, 2023 7.800 8.100 7.500 7.800 4,925 +0.00(+0.00%)
Jan 13, 2023 7.680 8.160 7.320 7.800 6,252 +0.00(+0.00%)
Jan 12, 2023 7.920 8.400 7.140 7.800 9,590 +0.06(+0.78%)
Jan 11, 2023 8.040 8.160 7.320 7.740 6,220 +0.06(+0.78%)
Jan 10, 2023 7.800 7.920 7.260 7.680 2,598 +0.21(+2.81%)
Jan 09, 2023 7.920 8.760 7.320 7.470 8,995 -0.69(-8.46%)
Jan 06, 2023 8.940 8.940 7.070 8.160 10,680 -0.06(-0.73%)
Jan 05, 2023 6.660 8.400 6.240 8.220 24,522 +2.16(+35.64%)
Jan 04, 2023 7.320 7.680 6.060 6.060 5,964 -0.45(-6.91%)
Jan 03, 2023 6.120 7.080 6.000 6.510 7,612 +0.66(+11.30%)
Dec 30, 2022 6.180 6.479 5.849 5.849 6,686 -0.09(-1.54%)
Dec 29, 2022 5.341 6.060 5.040 5.940 7,484 +0.85(+16.76%)
Dec 28, 2022 6.060 6.360 4.928 5.087 10,973 -1.00(-16.47%)
Dec 27, 2022 6.300 6.420 6.032 6.091 3,222 -0.21(-3.32%)
Dec 23, 2022 6.660 6.660 6.000 6.300 2,077 +0.30(+5.00%)
Dec 22, 2022 6.780 7.079 6.000 6.000 8,839 -0.78(-11.50%)
Dec 21, 2022 7.440 7.621 6.600 6.780 12,845 -0.24(-3.42%)
Dec 20, 2022 8.640 8.700 6.960 7.020 15,548 -1.32(-15.83%)
Dec 19, 2022 8.220 8.340 7.800 8.340 3,027 +0.54(+6.92%)
Dec 16, 2022 8.220 8.220 7.320 7.800 11,498 -0.36(-4.41%)
Dec 15, 2022 8.460 8.801 8.160 8.160 3,945 -0.48(-5.56%)
Dec 14, 2022 8.880 8.880 8.378 8.640 4,338 -0.42(-4.64%)
Dec 13, 2022 9.600 9.600 8.820 9.060 8,978 -0.24(-2.58%)
Dec 12, 2022 9.960 9.960 9.115 9.300 2,954 -0.42(-4.32%)
Dec 09, 2022 10.44 11.00 9.600 9.720 4,125 -0.60(-5.81%)
Dec 08, 2022 10.20 10.45 9.961 10.32 1,829 +0.06(+0.58%)
Dec 07, 2022 10.20 10.86 10.20 10.26 8,931 -0.17(-1.64%)
Dec 06, 2022 11.94 11.94 10.38 10.43 7,355 -1.51(-12.64%)
Dec 05, 2022 12.06 12.84 11.71 11.94 17,430 -0.18(-1.49%)
Dec 02, 2022 11.10 12.30 11.10 12.12 10,128 +1.08(+9.78%)
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.