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

IM Cannabis Corp (NQ: IMCC )

0.7100 -0.0630 (-8.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2022 17.30 20.50 19.50 37,625 +2.20(+12.72%)
Jan 28, 2022 18.20 18.30 16.10 17.30 39,792 -0.60(-3.35%)
Jan 27, 2022 18.70 19.50 17.60 17.90 32,959 -1.00(-5.29%)
Jan 26, 2022 20.80 21.20 18.90 18.90 19,035 -1.20(-5.97%)
Jan 25, 2022 18.90 21.50 18.90 20.10 24,670 -0.50(-2.43%)
Jan 24, 2022 21.40 21.50 15.60 20.60 190,098 -1.10(-5.07%)
Jan 21, 2022 24.20 24.70 21.30 21.70 96,281 -3.20(-12.85%)
Jan 20, 2022 26.00 27.30 24.50 24.90 57,498 -0.80(-3.11%)
Jan 19, 2022 26.20 27.30 25.00 25.70 56,815 -0.70(-2.65%)
Jan 18, 2022 28.20 29.00 26.00 26.40 47,290 -2.10(-7.37%)
Jan 14, 2022 28.50 0 +0.70(+2.52%)
Jan 13, 2022 28.30 28.80 24.40 27.80 46,735 -0.70(-2.46%)
Jan 12, 2022 29.40 29.58 28.00 28.50 31,398 -0.90(-3.06%)
Jan 11, 2022 29.30 30.20 28.60 29.40 24,483 +0.10(+0.34%)
Jan 10, 2022 30.00 30.30 28.30 29.30 45,498 -0.80(-2.66%)
Jan 07, 2022 29.80 30.85 29.00 30.10 25,339 +0.30(+1.01%)
Jan 06, 2022 31.00 31.71 27.70 29.80 85,789 -1.40(-4.49%)
Jan 05, 2022 32.40 33.90 30.70 31.20 54,313 -1.60(-4.88%)
Jan 04, 2022 33.80 33.80 32.00 32.80 25,786 -1.10(-3.24%)
Jan 03, 2022 34.00 34.35 33.10 33.90 31,725 +0.50(+1.50%)
Dec 31, 2021 34.10 34.50 33.00 33.40 17,387 +0.40(+1.21%)
Dec 30, 2021 34.80 35.30 33.00 33.00 53,168 -1.50(-4.35%)
Dec 29, 2021 34.10 34.85 33.24 34.50 30,115 +0.10(+0.29%)
Dec 28, 2021 34.00 36.20 33.30 34.40 59,398 -0.10(-0.29%)
Dec 27, 2021 36.10 36.10 33.80 34.50 29,944 -1.70(-4.70%)
Dec 23, 2021 34.70 36.60 34.40 36.20 45,519 +1.80(+5.23%)
Dec 22, 2021 33.20 35.30 32.50 34.40 29,136 +0.80(+2.38%)
Dec 21, 2021 31.60 33.80 31.40 33.60 50,509 +1.50(+4.67%)
Dec 20, 2021 32.50 32.50 31.10 32.10 28,620 -0.10(-0.31%)
Dec 17, 2021 31.50 32.90 30.50 32.20 41,282 +0.50(+1.58%)
Dec 16, 2021 33.10 33.50 31.30 31.70 17,601 -1.00(-3.06%)
Dec 15, 2021 32.10 33.40 29.95 32.70 60,770 +0.70(+2.19%)
Dec 14, 2021 32.50 32.70 31.40 32.00 29,811 -1.00(-3.03%)
Dec 13, 2021 34.00 34.41 32.40 33.00 36,821 -1.40(-4.07%)
Dec 10, 2021 36.10 36.74 33.80 34.40 39,287 -2.20(-6.01%)
Dec 09, 2021 37.00 38.66 35.20 36.60 42,675 -1.40(-3.68%)
Dec 08, 2021 36.40 40.00 34.30 38.00 118,209 +1.00(+2.70%)
Dec 07, 2021 35.80 38.50 34.50 37.00 206,315 +2.60(+7.56%)
Dec 06, 2021 34.30 34.80 32.40 34.40 64,511 +0.00(+0.00%)
Dec 03, 2021 35.10 37.45 31.65 34.40 138,121 +0.50(+1.47%)
Dec 02, 2021 35.20 36.60 31.10 33.90 192,358 -1.80(-5.04%)
Dec 01, 2021 42.50 48.30 35.10 35.70 648,190 -6.90(-16.20%)
Nov 30, 2021 41.30 44.60 39.60 42.60 392,995 +1.80(+4.41%)
Nov 29, 2021 38.00 43.30 37.00 40.80 290,767 +1.90(+4.88%)
Nov 26, 2021 36.30 39.00 36.30 38.90 62,797 -4.10(-9.53%)
Nov 24, 2021 31.20 43.00 31.00 43.00 144,040 +11.80(+37.82%)
Nov 23, 2021 31.60 32.00 29.50 31.20 25,650 -0.10(-0.32%)
Nov 22, 2021 30.60 33.00 30.40 31.30 28,332 +0.60(+1.95%)
Nov 19, 2021 30.00 31.80 30.00 30.70 12,979 -0.70(-2.23%)
Nov 18, 2021 32.00 31.60 31.20 31.40 25,467 -0.30(-0.95%)
Nov 17, 2021 30.80 31.90 29.73 31.70 21,513 +0.50(+1.60%)
Nov 16, 2021 32.50 32.70 29.60 31.20 26,116 -0.40(-1.27%)
Nov 15, 2021 32.40 35.50 29.61 31.60 62,815 -0.80(-2.47%)
Nov 12, 2021 26.10 33.40 26.00 32.40 130,251 +6.40(+24.62%)
Nov 11, 2021 25.00 26.20 24.60 26.00 19,590 +0.80(+3.17%)
Nov 10, 2021 26.00 25.20 27,628 -0.60(-2.33%)
Nov 09, 2021 27.10 27.70 24.30 25.80 40,449 -1.20(-4.44%)
Nov 08, 2021 28.00 32.50 25.30 27.00 90,495 +0.20(+0.75%)
Nov 05, 2021 24.10 27.30 23.50 26.80 16,835 +3.90(+17.03%)
Nov 04, 2021 23.20 25.85 22.60 22.90 27,298 -0.70(-2.97%)
Nov 03, 2021 24.30 24.40 22.60 23.60 17,898 -0.80(-3.28%)
Nov 02, 2021 27.50 27.50 24.40 24.40 17,606 -2.10(-7.92%)
Nov 01, 2021 26.70 27.00 26.12 26.50 14,020 -1.00(-3.64%)
Oct 29, 2021 29.60 27.00 27.50 13,632 -0.90(-3.17%)
Oct 28, 2021 28.60 29.30 28.00 28.40 6,552 -1.00(-3.40%)
Oct 27, 2021 29.50 30.00 28.20 29.40 5,151 +0.41(+1.41%)
Oct 26, 2021 31.30 28.99 8,624 -0.61(-2.06%)
Oct 25, 2021 31.00 31.53 29.50 29.60 9,250 -1.90(-6.03%)
Oct 22, 2021 32.30 32.40 31.20 31.50 5,192 -1.30(-3.96%)
Oct 21, 2021 32.40 33.48 31.50 32.80 3,394 -0.30(-0.91%)
Oct 20, 2021 33.70 34.00 32.20 33.10 4,052 -0.40(-1.19%)
Oct 19, 2021 33.30 34.10 32.40 33.50 3,451 -0.60(-1.76%)
Oct 18, 2021 35.60 35.60 32.90 34.10 5,494 -1.40(-3.94%)
Oct 15, 2021 34.10 36.20 34.10 35.50 8,875 +1.60(+4.72%)
Oct 14, 2021 32.60 34.90 32.50 33.90 4,028 +1.00(+3.04%)
Oct 13, 2021 32.90 33.40 31.70 32.90 2,421 -0.32(-0.95%)
Oct 12, 2021 32.60 33.30 31.20 33.22 3,780 -0.08(-0.25%)
Oct 11, 2021 34.40 34.40 32.50 33.30 3,064 +0.30(+0.91%)
Oct 08, 2021 31.80 33.70 30.50 33.00 20,357 +1.50(+4.76%)
Oct 07, 2021 31.80 33.80 31.00 31.50 21,683 -1.30(-3.96%)
Oct 06, 2021 34.20 34.50 32.50 32.80 9,604 -1.50(-4.37%)
Oct 05, 2021 36.50 37.50 34.00 34.30 9,853 -2.50(-6.79%)
Oct 04, 2021 37.00 38.50 35.00 36.80 10,252 -0.10(-0.27%)
Oct 01, 2021 35.50 37.33 33.30 36.90 7,193 +1.60(+4.53%)
Sep 30, 2021 34.00 35.50 33.20 35.30 1,708 +1.40(+4.13%)
Sep 29, 2021 34.60 35.60 33.20 33.90 4,637 -0.70(-2.02%)
Sep 28, 2021 35.10 35.37 33.30 34.60 4,178 -0.50(-1.42%)
Sep 27, 2021 35.50 35.80 33.20 35.10 8,016 +0.20(+0.57%)
Sep 24, 2021 34.40 35.50 33.30 34.90 8,420 +0.30(+0.87%)
Sep 23, 2021 31.00 38.50 31.00 34.60 45,993 +4.10(+13.44%)
Sep 22, 2021 27.20 31.00 27.00 30.50 11,236 +3.60(+13.38%)
Sep 21, 2021 27.50 29.00 26.19 26.90 7,114 -1.10(-3.93%)
Sep 20, 2021 29.39 29.39 27.40 28.00 3,741 -0.70(-2.44%)
Sep 17, 2021 29.10 29.50 28.00 28.70 4,734 -0.50(-1.71%)
Sep 16, 2021 30.10 30.60 28.50 29.20 5,049 -0.80(-2.67%)
Sep 15, 2021 30.20 32.00 29.50 30.00 7,216 -0.50(-1.64%)
Sep 14, 2021 31.30 32.00 30.30 30.50 5,744 -0.30(-0.97%)
Sep 13, 2021 32.60 33.49 30.30 30.80 9,378 -2.10(-6.38%)
Sep 10, 2021 33.90 33.90 32.30 32.90 3,530 -0.60(-1.79%)
Sep 09, 2021 33.00 34.30 32.10 33.50 9,522 +0.40(+1.21%)
Sep 08, 2021 33.90 34.90 32.00 33.10 7,254 -0.70(-2.07%)
Sep 07, 2021 35.40 35.70 33.00 33.80 8,515 -2.00(-5.59%)
Sep 03, 2021 35.90 36.80 35.20 35.80 8,554 -0.60(-1.65%)
Sep 02, 2021 36.80 37.15 35.50 36.40 10,487 +0.20(+0.55%)
Sep 01, 2021 34.80 36.49 34.50 36.20 8,220 +1.40(+4.02%)
Aug 31, 2021 36.90 36.90 34.20 34.80 16,887 -2.00(-5.43%)
Aug 30, 2021 37.50 38.70 36.00 36.80 9,127 +0.00(+0.00%)
Aug 27, 2021 37.10 37.50 36.00 36.80 7,728 +0.10(+0.27%)
Aug 26, 2021 37.50 37.70 35.20 36.70 7,633 -1.00(-2.65%)
Aug 25, 2021 38.00 39.20 36.20 37.70 10,961 +0.20(+0.53%)
Aug 24, 2021 35.80 38.29 35.00 37.50 17,817 +2.70(+7.76%)
Aug 23, 2021 34.50 36.40 33.40 34.80 25,650 -0.80(-2.25%)
Aug 20, 2021 36.30 36.30 33.94 35.60 15,175 -1.80(-4.81%)
Aug 19, 2021 38.70 38.70 37.15 37.40 7,665 -2.50(-6.27%)
Aug 18, 2021 42.50 42.50 39.35 39.90 9,987 -2.40(-5.67%)
Aug 17, 2021 44.00 44.00 41.60 42.30 7,779 -3.00(-6.62%)
Aug 16, 2021 46.80 46.80 44.70 45.30 8,306 -2.60(-5.43%)
Aug 13, 2021 49.40 49.59 47.90 47.90 2,304 -1.90(-3.82%)
Aug 12, 2021 49.10 49.90 48.01 49.80 2,856 +0.30(+0.61%)
Aug 11, 2021 50.00 50.00 48.72 49.50 4,524 -0.50(-1.00%)
Aug 10, 2021 47.70 50.00 49.20 50.00 3,353 +0.80(+1.63%)
Aug 09, 2021 47.20 49.81 47.20 49.20 4,449 +0.40(+0.82%)
Aug 06, 2021 49.50 50.10 46.80 48.80 4,109 +0.50(+1.04%)
Aug 05, 2021 46.60 48.80 46.60 48.30 3,324 -0.80(-1.63%)
Aug 04, 2021 49.60 50.80 47.82 49.10 5,124 -0.90(-1.80%)
Aug 03, 2021 49.60 50.90 49.00 50.00 5,564 +0.50(+1.01%)
Aug 02, 2021 51.60 51.60 49.33 49.50 2,891 -1.70(-3.32%)
Jul 30, 2021 50.20 51.20 48.60 51.20 5,615 +1.10(+2.20%)
Jul 29, 2021 51.50 51.90 48.60 50.10 7,778 -1.30(-2.53%)
Jul 28, 2021 50.70 51.40 48.97 51.40 13,542 +1.40(+2.80%)
Jul 27, 2021 50.40 51.20 48.90 50.00 3,605 -2.00(-3.85%)
Jul 26, 2021 54.70 54.70 50.00 52.00 4,625 -0.30(-0.57%)
Jul 23, 2021 49.30 52.50 48.00 52.30 4,478 +3.20(+6.52%)
Jul 22, 2021 49.40 50.30 47.70 49.10 3,001 -0.30(-0.61%)
Jul 21, 2021 50.00 50.00 47.07 49.40 4,686 +0.90(+1.86%)
Jul 20, 2021 47.70 48.81 46.70 48.50 3,997 +1.80(+3.85%)
Jul 19, 2021 49.90 50.00 45.25 46.70 7,755 -4.70(-9.14%)
Jul 16, 2021 51.20 51.80 50.77 51.40 3,073 -0.10(-0.19%)
Jul 15, 2021 51.40 53.50 51.30 51.50 8,995 -0.20(-0.39%)
Jul 14, 2021 51.00 53.50 51.00 51.70 14,119 +0.80(+1.57%)
Jul 13, 2021 50.60 51.70 50.20 50.90 3,333 -0.20(-0.39%)
Jul 12, 2021 49.40 51.90 49.40 51.10 2,617 +0.90(+1.79%)
Jul 09, 2021 50.50 50.50 49.10 50.20 3,895 -0.20(-0.40%)
Jul 08, 2021 49.30 50.70 47.50 50.40 22,626 -0.70(-1.37%)
Jul 07, 2021 52.50 52.50 48.00 51.10 13,139 -0.70(-1.35%)
Jul 06, 2021 54.80 54.80 50.00 51.80 28,635 -1.70(-3.18%)
Jul 02, 2021 50.80 53.50 50.70 53.50 11,465 +2.70(+5.31%)
Jul 01, 2021 53.10 53.96 50.50 50.80 2,279 -2.30(-4.33%)
Jun 30, 2021 53.80 54.40 50.99 53.10 4,468 -0.40(-0.75%)
Jun 29, 2021 54.20 54.30 52.50 53.50 3,195 -0.20(-0.37%)
Jun 28, 2021 52.00 53.70 51.45 53.70 3,770 +3.00(+5.92%)
Jun 25, 2021 52.00 52.00 50.14 50.70 3,000 -1.70(-3.24%)
Jun 24, 2021 52.70 54.00 51.00 52.40 7,829 -0.40(-0.76%)
Jun 23, 2021 53.00 54.90 52.50 52.80 3,408 -0.30(-0.56%)
Jun 22, 2021 56.10 57.00 53.10 53.10 3,688 -2.90(-5.18%)
Jun 21, 2021 57.70 58.35 55.60 56.00 6,403 +0.40(+0.72%)
Jun 18, 2021 56.40 56.60 54.10 55.60 15,379 +0.90(+1.65%)
Jun 17, 2021 56.80 56.80 54.00 54.70 3,996 -1.10(-1.97%)
Jun 16, 2021 55.80 57.99 55.00 55.80 4,507 +0.70(+1.27%)
Jun 15, 2021 60.20 60.90 55.10 55.10 9,363 -5.30(-8.77%)
Jun 14, 2021 63.00 63.50 58.80 60.40 19,215 -1.10(-1.79%)
Jun 11, 2021 61.50 63.30 60.51 61.50 17,432 +1.60(+2.67%)
Jun 10, 2021 58.80 61.50 58.80 59.90 24,042 +1.60(+2.74%)
Jun 09, 2021 57.60 59.50 55.84 58.30 13,569 +1.30(+2.28%)
Jun 08, 2021 54.90 57.60 53.20 57.00 14,997 +1.50(+2.70%)
Jun 07, 2021 58.30 58.30 52.00 55.50 21,686 +4.40(+8.61%)
Jun 04, 2021 45.50 51.90 45.00 51.10 15,664 +5.80(+12.80%)
Jun 03, 2021 43.40 46.20 43.40 45.30 7,328 +0.40(+0.89%)
Jun 02, 2021 44.70 45.10 42.50 44.90 7,980 +0.40(+0.90%)
Jun 01, 2021 45.70 45.90 44.00 44.50 3,607 +0.50(+1.14%)
May 28, 2021 45.90 46.90 43.90 44.00 5,347 -1.70(-3.72%)
May 27, 2021 45.80 46.40 43.30 45.70 3,730 +0.60(+1.33%)
May 26, 2021 45.40 46.00 44.40 45.10 2,719 +0.90(+2.04%)
May 25, 2021 45.50 46.90 44.10 44.20 5,499 -1.80(-3.91%)
May 24, 2021 46.90 46.90 45.10 46.00 2,240 -0.70(-1.50%)
May 21, 2021 47.50 47.90 44.96 46.70 3,665 -0.60(-1.27%)
May 20, 2021 46.00 48.30 45.65 47.30 5,098 +1.30(+2.83%)
May 19, 2021 45.20 48.40 44.50 46.00 9,211 -2.90(-5.93%)
May 18, 2021 48.40 49.00 47.00 48.90 4,570 +1.10(+2.30%)
May 17, 2021 50.00 50.00 45.90 47.80 8,671 +0.40(+0.84%)
May 14, 2021 48.80 48.80 45.00 47.40 7,151 +1.10(+2.38%)
May 13, 2021 42.40 48.50 42.40 46.30 8,994 +4.10(+9.72%)
May 12, 2021 46.20 48.20 40.30 42.20 21,793 -4.10(-8.86%)
May 11, 2021 48.50 49.42 45.00 46.30 15,893 -2.60(-5.32%)
May 10, 2021 52.50 53.00 47.50 48.90 25,421 -0.90(-1.81%)
May 07, 2021 56.00 56.00 47.04 49.80 22,642 -2.60(-4.96%)
May 06, 2021 52.60 54.00 48.73 52.40 24,926 -1.90(-3.50%)
May 05, 2021 57.50 57.50 50.00 54.30 77,699 -9.90(-15.42%)
May 04, 2021 67.60 67.60 60.90 64.20 4,232 -3.30(-4.89%)
May 03, 2021 63.00 67.50 62.00 67.50 7,494 +7.20(+11.94%)
Apr 30, 2021 66.20 66.20 60.30 60.30 5,880 -1.40(-2.27%)
Apr 29, 2021 65.20 70.00 60.00 61.70 5,971 +1.20(+1.98%)
Apr 28, 2021 65.00 65.00 59.00 60.50 4,075 -0.20(-0.33%)
Apr 27, 2021 58.50 63.00 55.00 60.70 5,290 +2.90(+5.02%)
Apr 26, 2021 70.00 70.00 55.00 57.80 8,160 -1.00(-1.70%)
Apr 23, 2021 60.10 60.10 52.50 58.80 7,800 +4.20(+7.69%)
Apr 22, 2021 50.00 57.40 48.90 54.60 10,684 +3.20(+6.23%)
Apr 21, 2021 53.80 53.80 50.00 51.40 1,940 -1.60(-3.02%)
Apr 20, 2021 58.90 59.90 49.90 53.00 10,005 -1.80(-3.28%)
Apr 19, 2021 67.00 67.00 53.20 54.80 8,352 -1.70(-3.01%)
Apr 16, 2021 55.20 58.50 53.30 56.50 1,700 +1.40(+2.54%)
Apr 15, 2021 60.70 61.00 54.90 55.10 3,741 -5.30(-8.77%)
Apr 14, 2021 62.00 62.40 57.50 60.40 4,382 -3.00(-4.73%)
Apr 13, 2021 65.00 65.00 61.00 63.40 1,895 +0.80(+1.28%)
Apr 12, 2021 66.10 66.20 62.20 62.60 2,876 -3.50(-5.30%)
Apr 09, 2021 68.20 70.57 65.20 66.10 1,380 -2.10(-3.08%)
Apr 08, 2021 68.10 71.50 66.80 68.20 1,827 -3.40(-4.75%)
Apr 07, 2021 73.00 73.00 67.80 71.60 1,459 -0.70(-0.97%)
Apr 06, 2021 74.00 75.80 72.20 72.30 1,704 -3.70(-4.87%)
Apr 05, 2021 80.70 80.70 74.00 76.00 2,811 +0.90(+1.20%)
Apr 01, 2021 78.00 78.00 71.30 75.10 8,340 +3.80(+5.33%)
Mar 31, 2021 70.80 72.40 65.20 71.30 1,649 +0.10(+0.14%)
Mar 30, 2021 77.40 77.40 70.50 71.20 1,930 -3.80(-5.07%)
Mar 29, 2021 76.60 80.00 72.00 75.00 3,027 +3.40(+4.75%)
Mar 26, 2021 72.00 77.10 71.50 71.60 3,240 +1.20(+1.70%)
Mar 25, 2021 77.40 77.40 69.50 70.40 3,693 -7.00(-9.04%)
Mar 24, 2021 75.50 79.00 72.75 77.40 1,712 -1.30(-1.65%)
Mar 23, 2021 79.60 79.60 76.20 78.70 1,406 -1.30(-1.62%)
Mar 22, 2021 84.00 84.00 79.90 80.00 1,707 -0.20(-0.25%)
Mar 19, 2021 76.80 80.20 76.80 80.20 2,390 +0.20(+0.25%)
Mar 18, 2021 80.70 80.70 77.50 80.00 6,685 +0.00(+0.00%)
Mar 17, 2021 81.30 81.30 76.10 80.00 2,118 -0.60(-0.74%)
Mar 16, 2021 81.00 83.00 76.00 80.60 2,046 -0.40(-0.49%)
Mar 15, 2021 84.00 84.00 77.50 81.00 3,306 +1.00(+1.25%)
Mar 12, 2021 81.00 83.61 79.50 80.00 3,820 -1.40(-1.72%)
Mar 11, 2021 80.10 87.50 77.90 81.40 6,690 -0.60(-0.73%)
Mar 10, 2021 82.00 83.30 80.10 82.00 3,870 +0.00(+0.00%)
Mar 09, 2021 82.00 82.00 75.40 82.00 3,209 +0.00(+0.00%)
Mar 08, 2021 95.00 95.00 81.40 82.00 4,271 -5.40(-6.18%)
Mar 05, 2021 103.80 103.80 81.31 87.40 2,730 -7.00(-7.42%)
Mar 04, 2021 107.40 107.40 91.40 94.40 6,850 -8.20(-7.99%)
Mar 03, 2021 114.00 116.30 100.00 102.60 10,718 +5.10(+5.23%)
Mar 02, 2021 98.90 100.00 90.00 97.50 10,799 +3.50(+3.72%)
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.