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

IM Cannabis Corp (NQ: IMCC )

0.5290 -0.0413 (-7.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 0.7400 0.7699 0.7000 0.7160 21,226 -0.02(-3.24%)
Mar 30, 2023 0.7300 0.7900 0.6900 0.7400 62,540 +0.04(+5.73%)
Mar 29, 2023 0.7300 0.7300 0.6805 0.6999 40,445 -0.03(-4.12%)
Mar 28, 2023 0.7200 0.7300 0.7200 0.7300 13,422 +0.00(+0.00%)
Mar 27, 2023 0.7300 0.7300 0.7000 0.7300 32,099 +0.01(+1.81%)
Mar 24, 2023 0.7101 0.7244 0.7000 0.7170 15,973 +0.03(+3.91%)
Mar 23, 2023 0.7300 0.7300 0.6801 0.6900 17,060 -0.02(-2.79%)
Mar 22, 2023 0.7300 0.7300 0.6900 0.7098 16,982 +0.00(+0.65%)
Mar 21, 2023 0.7300 0.7300 0.6801 0.7052 15,753 +0.01(+1.35%)
Mar 20, 2023 0.7087 0.7290 0.6800 0.6958 36,330 +0.01(+1.43%)
Mar 17, 2023 0.7300 0.7300 0.6722 0.6860 13,837 -0.04(-5.25%)
Mar 16, 2023 0.7398 0.7398 0.6900 0.7240 59,273 -0.01(-0.79%)
Mar 15, 2023 0.6800 0.7300 0.6700 0.7298 20,152 +0.06(+8.47%)
Mar 14, 2023 0.7200 0.7399 0.6500 0.6728 41,476 -0.05(-6.65%)
Mar 13, 2023 0.7500 0.7498 0.7000 0.7207 35,922 -0.01(-1.27%)
Mar 10, 2023 0.7900 0.7900 0.7008 0.7300 15,310 -0.01(-1.34%)
Mar 09, 2023 0.7800 0.7785 0.7135 0.7399 20,470 -0.02(-2.32%)
Mar 08, 2023 0.7900 0.7900 0.7462 0.7575 41,359 +0.02(+2.35%)
Mar 07, 2023 0.8000 0.8000 0.7064 0.7401 81,864 -0.01(-0.99%)
Mar 06, 2023 0.8693 0.8693 0.7300 0.7475 111,553 -0.12(-14.01%)
Mar 03, 2023 0.9300 0.9300 0.8103 0.8693 175,983 -0.03(-3.41%)
Mar 02, 2023 0.9300 0.9800 0.8800 0.9000 94,777 -0.05(-5.76%)
Mar 01, 2023 1.030 1.030 0.9050 0.9550 22,756 -0.07(-7.19%)
Feb 28, 2023 0.9600 1.040 0.9250 1.029 38,635 +0.06(+6.69%)
Feb 27, 2023 0.9786 0.9983 0.9400 0.9645 73,855 +0.03(+3.49%)
Feb 24, 2023 1.060 1.070 0.9026 0.9320 235,152 -0.14(-12.90%)
Feb 23, 2023 1.080 1.135 1.050 1.070 43,644 -0.02(-1.83%)
Feb 22, 2023 1.170 1.180 1.000 1.090 101,355 -0.04(-3.54%)
Feb 21, 2023 1.150 1.250 1.120 1.130 156,327 -0.06(-5.04%)
Feb 17, 2023 1.190 1.230 1.100 1.190 127,297 +0.00(+0.00%)
Feb 16, 2023 1.190 1.220 1.120 1.190 176,567 -0.01(-0.83%)
Feb 15, 2023 1.180 1.210 1.110 1.200 111,353 +0.03(+2.56%)
Feb 14, 2023 1.130 1.170 1.091 1.170 77,989 +0.01(+0.86%)
Feb 13, 2023 1.050 1.180 1.020 1.160 209,370 +0.14(+13.73%)
Feb 10, 2023 1.350 1.400 1.000 1.020 1,403,483 -0.48(-32.00%)
Feb 09, 2023 1.270 1.825 1.180 1.500 2,381,375 +0.26(+21.46%)
Feb 08, 2023 1.250 1.250 1.200 1.235 46,817 -0.01(-1.20%)
Feb 07, 2023 1.340 1.340 1.240 1.250 60,614 -0.08(-6.02%)
Feb 06, 2023 1.490 1.490 1.310 1.330 50,561 -0.05(-3.62%)
Feb 03, 2023 1.470 1.470 1.350 1.380 41,095 +0.02(+1.47%)
Feb 02, 2023 1.390 1.420 1.360 1.360 85,938 +0.00(+0.00%)
Feb 01, 2023 1.450 1.450 1.360 1.360 32,447 -0.06(-4.23%)
Jan 31, 2023 1.380 1.440 1.340 1.420 26,199 +0.09(+6.77%)
Jan 30, 2023 1.490 1.490 1.260 1.330 34,101 +0.00(+0.00%)
Jan 27, 2023 1.320 1.340 1.290 1.330 48,768 +0.05(+3.91%)
Jan 26, 2023 1.370 1.370 1.280 1.280 19,664 -0.04(-3.03%)
Jan 25, 2023 1.420 1.420 1.300 1.320 29,583 -0.04(-2.91%)
Jan 24, 2023 1.300 1.370 1.300 1.360 24,971 +0.04(+3.00%)
Jan 23, 2023 1.300 1.320 1.250 1.320 74,371 +0.04(+2.72%)
Jan 20, 2023 1.340 1.360 1.260 1.285 42,098 -0.02(-1.15%)
Jan 19, 2023 1.450 1.450 1.300 1.300 40,654 -0.11(-7.80%)
Jan 18, 2023 1.330 1.427 1.300 1.410 54,649 +0.11(+8.46%)
Jan 17, 2023 1.300 1.350 1.250 1.300 29,555 +0.00(+0.00%)
Jan 13, 2023 1.280 1.360 1.220 1.300 37,513 +0.00(+0.00%)
Jan 12, 2023 1.320 1.400 1.190 1.300 57,545 +0.01(+0.78%)
Jan 11, 2023 1.340 1.360 1.220 1.290 37,322 +0.01(+0.78%)
Jan 10, 2023 1.300 1.320 1.210 1.280 15,592 +0.03(+2.81%)
Jan 09, 2023 1.320 1.460 1.220 1.245 53,971 -0.11(-8.46%)
Jan 06, 2023 1.490 1.490 1.178 1.360 64,082 -0.01(-0.73%)
Jan 05, 2023 1.110 1.400 1.040 1.370 147,132 +0.36(+35.64%)
Jan 04, 2023 1.220 1.280 1.010 1.010 35,788 -0.07(-6.91%)
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.