Skip to main content

IM Cannabis Corp (NQ: IMCC )

2.240 -0.120 (-5.08%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.180 6.479 5.849 5.849 6,686 -0.09(-1.54%)
Dec 29, 2022 5.341 6.060 5.040 5.940 7,484 +0.85(+16.76%)
Dec 28, 2022 6.060 6.360 4.928 5.087 10,973 -1.00(-16.47%)
Dec 27, 2022 6.300 6.420 6.032 6.091 3,222 -0.21(-3.32%)
Dec 23, 2022 6.660 6.660 6.000 6.300 2,077 +0.30(+5.00%)
Dec 22, 2022 6.780 7.079 6.000 6.000 8,839 -0.78(-11.50%)
Dec 21, 2022 7.440 7.621 6.600 6.780 12,845 -0.24(-3.42%)
Dec 20, 2022 8.640 8.700 6.960 7.020 15,548 -1.32(-15.83%)
Dec 19, 2022 8.220 8.340 7.800 8.340 3,027 +0.54(+6.92%)
Dec 16, 2022 8.220 8.220 7.320 7.800 11,498 -0.36(-4.41%)
Dec 15, 2022 8.460 8.801 8.160 8.160 3,945 -0.48(-5.56%)
Dec 14, 2022 8.880 8.880 8.378 8.640 4,338 -0.42(-4.64%)
Dec 13, 2022 9.600 9.600 8.820 9.060 8,978 -0.24(-2.58%)
Dec 12, 2022 9.960 9.960 9.115 9.300 2,954 -0.42(-4.32%)
Dec 09, 2022 10.44 11.00 9.600 9.720 4,125 -0.60(-5.81%)
Dec 08, 2022 10.20 10.45 9.961 10.32 1,829 +0.06(+0.58%)
Dec 07, 2022 10.20 10.86 10.20 10.26 8,931 -0.17(-1.64%)
Dec 06, 2022 11.94 11.94 10.38 10.43 7,355 -1.51(-12.64%)
Dec 05, 2022 12.06 12.84 11.71 11.94 17,430 -0.18(-1.49%)
Dec 02, 2022 11.10 12.30 11.10 12.12 10,128 +1.08(+9.78%)
Dec 01, 2022 11.40 11.40 10.80 11.04 4,014 -0.24(-2.13%)
Nov 30, 2022 12.00 12.00 10.32 11.28 9,221 -0.18(-1.57%)
Nov 29, 2022 12.12 12.84 11.46 11.46 6,031 -1.14(-9.05%)
Nov 28, 2022 13.80 14.40 12.36 12.60 4,554 -1.02(-7.49%)
Nov 25, 2022 14.04 14.46 13.56 13.62 3,767 -0.78(-5.42%)
Nov 23, 2022 15.00 15.42 13.98 14.40 4,224 -0.72(-4.76%)
Nov 22, 2022 17.16 17.58 15.06 15.12 8,218 -2.16(-12.50%)
Nov 21, 2022 17.10 17.88 16.50 17.28 4,605 +1.02(+6.27%)
Nov 18, 2022 16.38 17.88 16.08 16.26 3,844 -0.12(-0.73%)
Nov 17, 2022 17.46 18.00 15.06 16.38 15,484 -4.03(-19.73%)
Nov 16, 2022 23.10 23.34 19.64 20.41 4,188 -1.95(-8.72%)
Nov 15, 2022 24.00 24.00 22.20 22.36 2,637 -1.21(-5.12%)
Nov 14, 2022 25.20 25.20 22.80 23.56 5,456 -0.32(-1.33%)
Nov 11, 2022 24.99 24.99 23.40 23.88 2,050 +0.18(+0.76%)
Nov 10, 2022 22.80 24.28 22.45 23.70 1,642 +1.42(+6.38%)
Nov 09, 2022 24.24 24.24 22.20 22.28 2,199 -0.82(-3.56%)
Nov 08, 2022 23.40 24.30 22.87 23.10 3,544 -0.04(-0.16%)
Nov 07, 2022 26.78 27.00 22.20 23.14 5,971 -2.96(-11.36%)
Nov 04, 2022 26.40 26.99 25.38 26.10 744 +0.30(+1.16%)
Nov 03, 2022 26.36 26.40 25.20 25.80 1,312 -0.75(-2.82%)
Nov 02, 2022 26.31 27.00 25.27 26.55 1,547 +0.19(+0.73%)
Nov 01, 2022 27.59 27.79 25.26 26.36 1,347 -0.10(-0.36%)
Oct 31, 2022 24.60 28.79 24.01 26.45 8,613 +1.01(+3.99%)
Oct 28, 2022 26.80 26.80 25.44 25.44 2,360 -0.02(-0.07%)
Oct 27, 2022 25.80 26.99 25.20 25.46 2,000 -0.35(-1.35%)
Oct 26, 2022 25.28 28.03 25.23 25.81 5,503 -1.19(-4.42%)
Oct 25, 2022 24.00 28.31 23.08 27.00 13,937 +2.97(+12.36%)
Oct 24, 2022 24.60 25.20 23.40 24.03 2,159 +0.62(+2.67%)
Oct 21, 2022 24.95 25.50 23.41 23.41 1,563 +0.13(+0.54%)
Oct 20, 2022 23.89 25.80 23.14 23.28 706 -0.16(-0.67%)
Oct 19, 2022 25.68 28.49 23.23 23.44 9,323 -2.12(-8.31%)
Oct 18, 2022 23.10 25.56 23.10 25.56 1,142 +2.46(+10.65%)
Oct 17, 2022 24.59 24.59 22.80 23.10 2,192 -0.06(-0.26%)
Oct 14, 2022 25.20 25.21 23.10 23.16 858 -0.94(-3.91%)
Oct 13, 2022 25.20 26.44 24.00 24.10 2,459 -0.60(-2.43%)
Oct 12, 2022 25.43 28.20 24.34 24.70 1,485 -0.16(-0.63%)
Oct 11, 2022 24.11 26.84 24.11 24.86 2,467 -0.59(-2.33%)
Oct 10, 2022 26.40 26.66 24.06 25.45 1,451 -0.65(-2.48%)
Oct 07, 2022 26.68 29.55 24.61 26.10 12,260 -0.90(-3.33%)
Oct 06, 2022 27.00 27.53 24.01 27.00 8,425 +2.39(+9.70%)
Oct 05, 2022 23.40 26.10 22.81 24.61 4,615 +1.36(+5.86%)
Oct 04, 2022 24.60 25.07 23.25 23.25 2,213 -1.10(-4.51%)
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.