Skip to main content

IM Cannabis Corp (NQ: IMCC )

0.4112 +0.0012 (+0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.