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

IM Cannabis Corp (CSE: IMCC )

0.9500 -0.0500 (-5.00%)
Official Closing Price Updated: 3:52 PM EDT, May 17, 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 (%)
May 31, 2021 5.260 5.490 5.250 5.460 11,800 -0.03(-0.55%)
May 28, 2021 5.450 5.500 5.280 5.490 34,682 +0.04(+0.73%)
May 27, 2021 5.480 5.480 5.350 5.450 3,271 -0.03(-0.55%)
May 26, 2021 5.450 5.600 5.450 5.480 2,378 +0.11(+2.05%)
May 25, 2021 5.470 5.700 5.250 5.370 28,680 -0.32(-5.62%)
May 21, 2021 5.690 5.690 5.690 0 -0.01(-0.18%)
May 20, 2021 5.640 5.740 5.560 5.700 25,242 +0.05(+0.88%)
May 19, 2021 5.750 5.750 5.450 5.650 16,435 -0.22(-3.75%)
May 18, 2021 5.690 5.910 5.690 5.870 17,500 +0.22(+3.89%)
May 17, 2021 5.900 5.900 5.510 5.650 7,151 -0.05(-0.88%)
May 14, 2021 5.600 5.820 5.600 5.700 15,557 +0.12(+2.15%)
May 13, 2021 5.150 5.650 5.150 5.580 5,223 +0.57(+11.38%)
May 12, 2021 5.990 5.990 4.840 5.010 123,210 -0.52(-9.40%)
May 11, 2021 5.850 6.000 5.500 5.530 56,494 -0.27(-4.66%)
May 10, 2021 6.440 6.450 5.800 5.800 181,047 -0.15(-2.52%)
May 07, 2021 6.350 6.550 5.900 5.950 78,010 -0.25(-4.03%)
May 06, 2021 6.730 6.730 5.910 6.200 87,019 -0.25(-3.88%)
May 05, 2021 7.500 7.500 6.120 6.450 213,062 -1.25(-16.23%)
May 04, 2021 8.210 8.210 7.700 7.700 12,880 -0.46(-5.64%)
May 03, 2021 7.570 8.310 7.570 8.160 66,707 +0.51(+6.67%)
Apr 30, 2021 7.750 7.760 7.500 7.650 14,900 -0.05(-0.65%)
Apr 29, 2021 7.430 7.780 7.220 7.700 30,627 +0.26(+3.49%)
Apr 28, 2021 7.540 7.580 7.300 7.440 15,670 -0.11(-1.46%)
Apr 27, 2021 7.150 7.550 7.000 7.550 20,596 +0.42(+5.89%)
Apr 26, 2021 7.000 7.350 6.950 7.130 17,861 +0.13(+1.86%)
Apr 23, 2021 6.750 7.000 6.750 7.000 25,800 +0.36(+5.42%)
Apr 22, 2021 6.140 6.800 6.140 6.640 112,040 +0.34(+5.40%)
Apr 21, 2021 6.620 6.620 6.220 6.300 32,550 -0.39(-5.83%)
Apr 20, 2021 7.100 7.200 6.360 6.690 56,850 -0.41(-5.77%)
Apr 19, 2021 7.090 7.110 6.980 7.100 49,761 +0.00(+0.00%)
Apr 16, 2021 6.900 7.140 6.750 7.100 27,500 +0.15(+2.16%)
Apr 15, 2021 7.250 7.250 6.600 6.950 41,914 -0.55(-7.33%)
Apr 14, 2021 7.500 7.600 7.300 7.500 38,585 -0.24(-3.10%)
Apr 13, 2021 7.800 7.800 7.650 7.740 32,675 -0.06(-0.77%)
Apr 12, 2021 8.360 8.360 7.800 7.800 16,483 -0.52(-6.25%)
Apr 09, 2021 8.800 8.850 8.300 8.320 41,400 -0.23(-2.69%)
Apr 08, 2021 8.980 8.980 8.550 8.550 8,416 -0.44(-4.89%)
Apr 07, 2021 9.010 9.080 8.500 8.990 47,991 -0.09(-0.99%)
Apr 06, 2021 9.270 9.460 9.000 9.080 26,958 -0.25(-2.68%)
Apr 05, 2021 9.690 10.00 9.220 9.330 21,552 +0.13(+1.41%)
Apr 01, 2021 9.200 9.200 9.200 0 +0.34(+3.84%)
Mar 31, 2021 8.800 8.900 8.720 8.860 7,250 -0.03(-0.34%)
Mar 30, 2021 9.290 9.290 8.890 8.890 21,726 -0.35(-3.79%)
Mar 29, 2021 9.100 9.550 9.050 9.240 35,409 +0.26(+2.90%)
Mar 26, 2021 9.400 9.500 8.980 8.980 56,100 +0.08(+0.90%)
Mar 25, 2021 9.770 9.770 8.750 8.900 51,490 -0.70(-7.29%)
Mar 24, 2021 9.980 9.980 9.500 9.600 15,639 -0.35(-3.52%)
Mar 23, 2021 9.900 10.00 9.630 9.950 11,368 -0.06(-0.60%)
Mar 22, 2021 10.19 10.19 9.970 10.01 4,008 +0.03(+0.30%)
Mar 19, 2021 10.00 10.10 9.700 9.980 15,200 -0.04(-0.40%)
Mar 18, 2021 9.890 10.02 9.700 10.02 50,011 +0.22(+2.24%)
Mar 17, 2021 10.09 10.09 9.700 9.800 9,184 +0.06(+0.62%)
Mar 16, 2021 10.03 10.07 9.740 9.740 23,431 -0.16(-1.62%)
Mar 15, 2021 10.05 10.12 9.760 9.900 27,664 -0.05(-0.50%)
Mar 12, 2021 10.27 10.36 9.950 9.950 5,500 -0.22(-2.16%)
Mar 11, 2021 10.15 10.29 9.950 10.17 22,369 +0.15(+1.50%)
Mar 10, 2021 10.80 10.80 10.00 10.02 37,813 -0.38(-3.65%)
Mar 09, 2021 10.06 10.50 9.400 10.40 66,061 +0.20(+1.96%)
Mar 08, 2021 10.84 10.85 10.20 10.20 10,312 -0.65(-5.99%)
Mar 05, 2021 11.38 12.30 10.01 10.85 15,600 -1.14(-9.51%)
Mar 04, 2021 12.89 13.05 11.73 11.99 35,223 -0.57(-4.54%)
Mar 03, 2021 14.40 14.40 12.56 12.56 36,998 +0.56(+4.67%)
Mar 02, 2021 11.85 12.49 11.30 12.00 101,798 +0.70(+6.19%)
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.