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

IM Cannabis Corp (NQ: IMCC )

0.5474 -0.0229 (-4.02%)
Streaming Delayed Price Updated: 3:47 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 (%)
Oct 31, 2022 4.100 4.799 4.001 4.409 51,683 +0.17(+3.99%)
Oct 28, 2022 4.467 4.467 4.240 4.240 14,161 -0.00(-0.07%)
Oct 27, 2022 4.300 4.499 4.200 4.243 12,001 -0.06(-1.35%)
Oct 26, 2022 4.213 4.671 4.205 4.301 33,019 -0.20(-4.42%)
Oct 25, 2022 4.000 4.718 3.847 4.500 83,622 +0.50(+12.36%)
Oct 24, 2022 4.100 4.200 3.900 4.005 12,955 +0.10(+2.67%)
Oct 21, 2022 4.158 4.250 3.901 3.901 9,381 +0.02(+0.54%)
Oct 20, 2022 3.982 4.300 3.856 3.880 4,238 -0.03(-0.67%)
Oct 19, 2022 4.280 4.748 3.871 3.906 55,943 -0.35(-8.31%)
Oct 18, 2022 3.850 4.260 3.850 4.260 6,857 +0.41(+10.65%)
Oct 17, 2022 4.098 4.098 3.800 3.850 13,156 -0.01(-0.26%)
Oct 14, 2022 4.200 4.202 3.850 3.860 5,149 -0.16(-3.91%)
Oct 13, 2022 4.200 4.407 4.000 4.017 14,754 -0.10(-2.43%)
Oct 12, 2022 4.239 4.700 4.056 4.117 8,911 -0.03(-0.63%)
Oct 11, 2022 4.019 4.473 4.019 4.143 14,805 -0.10(-2.33%)
Oct 10, 2022 4.400 4.444 4.010 4.242 8,711 -0.11(-2.48%)
Oct 07, 2022 4.447 4.925 4.102 4.350 73,563 -0.15(-3.33%)
Oct 06, 2022 4.500 4.588 4.001 4.500 50,553 +0.40(+9.70%)
Oct 05, 2022 3.900 4.350 3.802 4.102 27,693 +0.23(+5.86%)
Oct 04, 2022 4.100 4.178 3.875 3.875 13,278 -0.18(-4.51%)
Oct 03, 2022 4.190 4.190 4.000 4.058 8,933 -0.04(-0.88%)
Sep 30, 2022 4.200 4.200 3.951 4.094 6,843 +0.09(+2.20%)
Sep 29, 2022 4.082 4.200 3.903 4.006 8,481 +0.01(+0.15%)
Sep 28, 2022 3.900 4.080 3.900 4.000 32,111 +0.10(+2.56%)
Sep 27, 2022 4.133 4.133 3.761 3.900 13,432 -0.01(-0.26%)
Sep 26, 2022 3.869 3.940 3.750 3.910 9,487 +0.11(+2.89%)
Sep 23, 2022 3.900 3.900 3.244 3.800 35,438 -0.02(-0.55%)
Sep 22, 2022 4.000 4.297 3.700 3.821 34,427 -0.28(-6.80%)
Sep 21, 2022 4.400 4.434 4.100 4.100 9,231 -0.24(-5.51%)
Sep 20, 2022 4.433 4.588 4.200 4.339 7,725 -0.06(-1.43%)
Sep 19, 2022 4.200 4.600 4.205 4.402 35,130 -0.05(-1.12%)
Sep 16, 2022 4.512 4.610 4.400 4.452 8,892 -0.16(-3.47%)
Sep 15, 2022 4.399 4.713 4.250 4.612 27,831 +0.38(+8.95%)
Sep 14, 2022 4.382 4.499 4.210 4.233 12,835 -0.04(-0.98%)
Sep 13, 2022 4.400 4.500 4.200 4.275 16,099 -0.12(-2.84%)
Sep 12, 2022 4.300 4.400 4.118 4.400 11,149 -0.08(-1.76%)
Sep 09, 2022 4.337 4.500 4.101 4.479 21,619 +0.23(+5.39%)
Sep 08, 2022 4.206 4.500 4.036 4.250 59,672 +0.30(+7.65%)
Sep 07, 2022 3.750 4.057 3.735 3.948 20,322 +0.10(+2.55%)
Sep 06, 2022 4.100 4.149 3.660 3.850 75,400 -0.30(-7.30%)
Sep 02, 2022 4.495 4.495 4.100 4.153 74,078 -0.20(-4.57%)
Sep 01, 2022 4.737 4.737 4.293 4.352 74,306 -0.50(-10.27%)
Aug 31, 2022 4.750 4.895 4.589 4.850 22,080 -0.05(-0.94%)
Aug 30, 2022 4.898 4.970 4.503 4.896 26,061 +0.31(+6.74%)
Aug 29, 2022 4.400 4.860 4.400 4.587 35,848 -0.11(-2.40%)
Aug 26, 2022 5.080 5.080 4.631 4.700 39,396 -0.35(-6.93%)
Aug 25, 2022 5.290 5.290 4.805 5.050 41,947 -0.15(-2.88%)
Aug 24, 2022 4.800 5.290 4.700 5.200 52,036 +0.33(+6.73%)
Aug 23, 2022 4.744 4.925 4.420 4.872 87,187 +0.17(+3.66%)
Aug 22, 2022 4.423 4.948 4.423 4.700 67,518 -0.22(-4.43%)
Aug 19, 2022 4.870 5.100 4.800 4.918 34,918 +0.12(+2.46%)
Aug 18, 2022 5.030 5.199 4.472 4.800 58,304 -0.20(-4.04%)
Aug 17, 2022 5.375 5.700 5.002 5.002 245,956 -0.60(-10.74%)
Aug 16, 2022 7.000 7.125 5.400 5.604 70,050 -0.93(-14.18%)
Aug 15, 2022 7.353 8.300 6.400 6.530 224,145 -0.00(-0.06%)
Aug 12, 2022 5.506 7.100 5.121 6.534 142,189 +1.03(+18.76%)
Aug 11, 2022 5.300 6.500 5.200 5.502 86,451 +0.37(+7.19%)
Aug 10, 2022 4.738 5.300 4.472 5.133 26,896 +0.26(+5.40%)
Aug 09, 2022 5.685 5.685 4.500 4.870 31,421 -0.54(-10.06%)
Aug 08, 2022 5.900 5.936 5.302 5.415 35,280 -0.14(-2.45%)
Aug 05, 2022 4.820 5.700 4.601 5.551 59,612 +0.90(+19.43%)
Aug 04, 2022 4.400 4.820 4.210 4.648 36,108 +0.38(+8.85%)
Aug 03, 2022 4.500 4.481 3.940 4.270 24,552 -0.06(-1.29%)
Aug 02, 2022 4.820 4.820 4.310 4.326 46,729 -0.29(-6.36%)
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.