Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmed Pharmaceuticals Inc (TSX: IN )

N/A UNCHANGED
Last Price Updated: 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 07, 2021 4.190 4.190 4.190 0 -0.07(-1.64%)
May 06, 2021 4.270 4.550 4.220 4.260 19,197 -0.24(-5.33%)
May 05, 2021 4.540 4.550 4.200 4.500 25,796 +0.11(+2.51%)
May 04, 2021 4.250 4.480 4.250 4.390 18,858 +0.13(+3.05%)
May 03, 2021 4.520 4.610 4.260 4.260 19,471 -0.38(-8.19%)
Apr 30, 2021 4.680 4.680 4.480 4.640 18,311 +0.12(+2.65%)
Apr 29, 2021 4.600 4.770 4.460 4.520 35,330 -0.07(-1.53%)
Apr 28, 2021 4.100 4.590 4.080 4.590 30,099 +0.53(+13.05%)
Apr 27, 2021 4.590 4.600 4.060 4.060 41,811 -0.32(-7.31%)
Apr 26, 2021 3.710 4.380 3.680 4.380 53,589 +0.88(+25.14%)
Apr 23, 2021 3.550 3.550 3.470 3.500 3,920 -0.01(-0.28%)
Apr 22, 2021 3.600 3.630 3.450 3.510 14,638 -0.09(-2.50%)
Apr 21, 2021 3.670 3.720 3.500 3.600 8,515 +0.14(+4.05%)
Apr 20, 2021 3.440 3.490 3.350 3.460 12,137 -0.01(-0.29%)
Apr 19, 2021 3.720 3.720 3.410 3.470 29,969 -0.22(-5.96%)
Apr 16, 2021 3.720 3.770 3.660 3.690 13,180 -0.05(-1.34%)
Apr 15, 2021 3.950 3.980 3.740 3.740 24,863 -0.28(-6.97%)
Apr 14, 2021 4.260 4.260 3.870 4.020 23,842 -0.08(-1.95%)
Apr 13, 2021 4.130 4.310 4.020 4.100 11,905 -0.02(-0.49%)
Apr 12, 2021 4.460 4.460 4.080 4.120 16,472 -0.48(-10.43%)
Apr 09, 2021 4.800 4.810 4.480 4.600 17,285 -0.22(-4.56%)
Apr 08, 2021 4.530 4.850 4.530 4.820 23,781 +0.42(+9.55%)
Apr 07, 2021 4.490 4.660 4.380 4.400 10,050 +0.06(+1.38%)
Apr 06, 2021 4.390 4.470 4.340 4.340 6,729 -0.11(-2.47%)
Apr 05, 2021 4.440 4.480 4.400 4.450 2,820 +0.15(+3.49%)
Apr 01, 2021 4.300 4.300 4.300 0 +0.05(+1.18%)
Mar 31, 2021 4.320 4.320 4.050 4.250 14,030 +0.25(+6.25%)
Mar 30, 2021 4.210 4.210 3.900 4.000 30,505 -0.20(-4.76%)
Mar 29, 2021 4.380 4.380 4.180 4.200 5,093 -0.17(-3.89%)
Mar 26, 2021 4.420 4.490 4.310 4.370 21,013 -0.18(-3.96%)
Mar 25, 2021 4.610 4.670 4.450 4.550 11,849 -0.19(-4.01%)
Mar 24, 2021 4.850 4.990 4.610 4.740 17,037 -0.16(-3.27%)
Mar 23, 2021 4.960 4.960 4.570 4.900 22,344 -0.05(-1.01%)
Mar 22, 2021 5.170 5.170 4.950 4.950 9,593 -0.22(-4.26%)
Mar 19, 2021 5.150 5.250 5.060 5.170 7,297 +0.11(+2.17%)
Mar 18, 2021 5.120 5.520 5.060 5.060 22,343 -0.14(-2.69%)
Mar 17, 2021 5.530 5.530 5.120 5.200 10,998 -0.09(-1.70%)
Mar 16, 2021 5.710 5.720 5.290 5.290 18,052 -0.61(-10.34%)
Mar 15, 2021 5.950 6.140 5.850 5.900 8,899 -0.01(-0.17%)
Mar 12, 2021 5.610 5.970 5.610 5.910 16,997 +0.09(+1.55%)
Mar 11, 2021 5.600 5.820 5.450 5.820 10,295 +0.32(+5.82%)
Mar 10, 2021 5.620 5.660 5.450 5.500 7,111 -0.06(-1.08%)
Mar 09, 2021 5.390 5.680 5.310 5.560 12,383 +0.21(+3.93%)
Mar 08, 2021 5.260 5.620 5.180 5.350 15,112 -0.15(-2.73%)
Mar 05, 2021 5.260 5.600 5.090 5.500 39,614 +0.14(+2.61%)
Mar 04, 2021 5.800 5.800 5.290 5.360 20,353 -0.48(-8.22%)
Mar 03, 2021 6.270 6.270 5.570 5.840 18,003 +0.00(+0.00%)
Mar 02, 2021 6.700 6.700 5.710 5.840 105,948 +0.32(+5.80%)
Mar 01, 2021 5.890 5.890 5.440 5.520 12,247 +0.10(+1.85%)
Feb 26, 2021 5.750 5.750 5.120 5.420 30,551 -0.04(-0.73%)
Feb 25, 2021 5.970 6.050 5.440 5.460 22,275 -0.46(-7.77%)
Feb 24, 2021 5.830 5.980 5.790 5.920 9,725 +0.04(+0.68%)
Feb 23, 2021 6.270 6.270 5.710 5.880 19,631 -0.10(-1.67%)
Feb 22, 2021 5.990 6.340 5.650 5.980 63,076 +0.40(+7.17%)
Feb 19, 2021 6.000 6.000 5.440 5.580 36,429 -0.07(-1.24%)
Feb 18, 2021 6.140 6.220 5.550 5.650 43,414 -0.48(-7.83%)
Feb 17, 2021 6.400 6.800 6.080 6.130 17,276 -0.35(-5.40%)
Feb 16, 2021 6.990 6.990 6.310 6.480 32,385 -0.26(-3.86%)
Feb 12, 2021 6.740 6.740 6.740 0 +0.20(+3.06%)
Feb 11, 2021 6.400 6.660 5.800 6.540 67,980 +0.15(+2.35%)
Feb 10, 2021 6.740 6.740 6.050 6.390 58,226 +0.11(+1.75%)
Feb 09, 2021 5.990 7.060 5.440 6.280 124,442 +0.60(+10.56%)
Feb 08, 2021 5.640 5.940 5.590 5.680 24,195 +0.15(+2.71%)
Feb 05, 2021 5.900 6.050 5.500 5.530 80,031 -0.66(-10.66%)
Feb 04, 2021 6.740 6.920 6.100 6.190 60,676 -0.45(-6.78%)
Feb 03, 2021 5.860 8.200 5.810 6.640 169,963 +1.05(+18.78%)
Feb 02, 2021 5.690 5.700 5.330 5.590 27,541 +0.28(+5.27%)
Feb 01, 2021 5.400 5.450 5.180 5.310 14,388 -0.07(-1.30%)
Jan 29, 2021 5.040 5.440 5.030 5.380 30,288 +0.34(+6.75%)
Jan 28, 2021 4.810 5.150 4.810 5.040 8,823 -0.12(-2.33%)
Jan 27, 2021 5.140 5.280 4.950 5.160 22,125 +0.08(+1.57%)
Jan 26, 2021 5.380 5.380 4.890 5.080 23,572 -0.19(-3.61%)
Jan 25, 2021 5.130 5.370 5.050 5.270 19,723 +0.10(+1.93%)
Jan 22, 2021 5.260 5.260 5.140 5.170 5,784 -0.05(-0.96%)
Jan 21, 2021 5.430 5.430 5.100 5.220 5,931 -0.11(-2.06%)
Jan 20, 2021 5.640 5.650 5.160 5.330 14,350 -0.19(-3.44%)
Jan 19, 2021 5.300 5.600 5.270 5.520 13,932 +0.22(+4.15%)
Jan 18, 2021 4.920 5.550 4.920 5.300 20,435 -0.08(-1.49%)
Jan 15, 2021 5.640 5.640 5.150 5.380 25,502 -0.13(-2.36%)
Jan 14, 2021 5.370 5.660 5.300 5.510 25,761 +0.22(+4.16%)
Jan 13, 2021 4.970 5.490 4.960 5.290 18,832 +0.46(+9.52%)
Jan 12, 2021 5.030 5.210 4.700 4.830 56,006 -0.45(-8.52%)
Jan 11, 2021 6.490 6.490 5.180 5.280 77,800 -0.70(-11.71%)
Jan 08, 2021 5.800 6.760 5.700 5.980 113,275 +0.18(+3.10%)
Jan 07, 2021 4.750 5.850 4.740 5.800 124,099 +1.27(+28.04%)
Jan 06, 2021 4.490 5.020 4.370 4.530 53,616 +0.09(+2.03%)
Jan 05, 2021 4.500 4.550 4.420 4.440 11,965 +0.04(+0.91%)
Jan 04, 2021 4.310 4.450 4.230 4.400 25,152 +0.25(+6.02%)
Dec 31, 2020 4.150 4.150 4.150 0 -0.02(-0.48%)
Dec 30, 2020 4.050 4.260 4.040 4.170 21,219 +0.13(+3.22%)
Dec 29, 2020 4.050 4.160 3.920 4.040 20,719 +0.02(+0.50%)
Dec 24, 2020 4.020 4.020 4.020 0 -0.03(-0.74%)
Dec 23, 2020 3.960 4.360 3.960 4.050 20,066 +0.17(+4.38%)
Dec 22, 2020 3.950 3.970 3.850 3.880 22,542 -0.10(-2.51%)
Dec 21, 2020 4.190 4.190 3.830 3.980 14,264 -0.10(-2.45%)
Dec 18, 2020 3.840 4.300 3.840 4.080 56,039 +0.31(+8.22%)
Dec 17, 2020 3.810 3.820 3.760 3.770 8,226 -0.03(-0.79%)
Dec 16, 2020 3.930 3.930 3.800 3.800 11,519 -0.05(-1.30%)
Dec 15, 2020 4.000 4.000 3.800 3.850 21,651 -0.16(-3.99%)
Dec 14, 2020 4.240 4.240 3.820 4.010 37,495 +0.02(+0.50%)
Dec 11, 2020 4.280 4.280 3.950 3.990 26,610 -0.08(-1.97%)
Dec 10, 2020 4.030 4.130 4.020 4.070 8,602 +0.01(+0.25%)
Dec 09, 2020 4.100 4.140 4.030 4.060 10,650 -0.12(-2.87%)
Dec 08, 2020 4.120 4.210 4.030 4.180 18,580 -0.02(-0.48%)
Dec 07, 2020 4.350 4.350 4.090 4.200 15,316 -0.10(-2.33%)
Dec 04, 2020 4.270 4.500 4.110 4.300 37,625 -0.01(-0.23%)
Dec 03, 2020 4.590 4.870 4.260 4.310 63,350 -0.21(-4.65%)
Dec 02, 2020 4.530 4.540 4.400 4.520 5,454 +0.02(+0.44%)
Dec 01, 2020 4.990 4.990 4.250 4.500 39,446 -0.25(-5.26%)
Nov 30, 2020 4.790 5.000 4.300 4.750 106,350 +0.25(+5.56%)
Nov 27, 2020 4.670 4.670 4.290 4.500 69,945 +0.23(+5.39%)
Nov 26, 2020 4.290 4.370 4.270 4.270 6,195 +0.09(+2.15%)
Nov 25, 2020 4.190 4.220 4.070 4.180 6,435 +0.12(+2.96%)
Nov 24, 2020 4.230 4.300 3.950 4.060 20,008 -0.08(-1.93%)
Nov 23, 2020 4.300 4.350 4.000 4.140 19,561 -0.06(-1.43%)
Nov 20, 2020 4.530 4.530 4.200 4.200 26,117 -0.25(-5.62%)
Nov 19, 2020 4.590 4.730 4.450 4.450 9,118 -0.05(-1.11%)
Nov 18, 2020 4.360 4.630 4.360 4.500 23,746 +0.17(+3.93%)
Nov 17, 2020 4.470 4.480 4.280 4.330 15,277 -0.06(-1.37%)
Nov 16, 2020 4.790 4.850 4.300 4.390 41,048 -0.15(-3.30%)
Nov 13, 2020 4.670 4.910 4.400 4.540 56,139 +0.14(+3.18%)
Nov 12, 2020 6.060 6.060 4.310 4.400 141,877 -2.27(-34.03%)
Nov 11, 2020 6.400 6.670 5.020 6.670 41,254 +0.27(+4.22%)
Nov 10, 2020 6.980 7.660 6.350 6.400 28,764 -0.51(-7.38%)
Nov 09, 2020 11.00 11.55 6.910 6.910 97,076 -1.98(-22.27%)
Nov 06, 2020 6.500 8.930 6.440 8.890 49,429 +2.48(+38.69%)
Nov 05, 2020 6.210 7.150 6.160 6.410 23,691 +0.21(+3.39%)
Nov 04, 2020 6.890 6.900 5.840 6.200 29,713 -0.75(-10.79%)
Nov 03, 2020 5.190 7.080 5.190 6.950 32,733 +1.98(+39.84%)
Nov 02, 2020 4.540 5.000 4.540 4.970 10,205 +0.48(+10.69%)
Oct 30, 2020 4.490 4.540 4.400 4.490 2,322 +0.06(+1.35%)
Oct 29, 2020 4.640 4.650 4.370 4.430 6,172 +0.03(+0.68%)
Oct 28, 2020 4.750 4.750 4.400 4.400 10,231 -0.34(-7.17%)
Oct 27, 2020 4.600 4.750 4.320 4.740 9,023 +0.33(+7.48%)
Oct 26, 2020 4.320 4.510 4.320 4.410 2,473 -0.01(-0.23%)
Oct 23, 2020 4.460 4.500 4.350 4.420 2,637 -0.06(-1.34%)
Oct 22, 2020 4.650 4.890 4.390 4.480 6,804 -0.17(-3.66%)
Oct 21, 2020 4.610 4.720 4.520 4.650 2,763 +0.07(+1.53%)
Oct 20, 2020 4.780 4.780 4.570 4.580 1,531 -0.18(-3.78%)
Oct 19, 2020 4.700 4.830 4.500 4.760 2,511 +0.04(+0.85%)
Oct 16, 2020 4.570 4.720 4.530 4.720 6,247 +0.13(+2.83%)
Oct 15, 2020 4.510 4.700 4.250 4.590 8,394 -0.24(-4.97%)
Oct 14, 2020 4.720 5.000 4.720 4.830 4,479 +0.13(+2.77%)
Oct 13, 2020 4.500 4.750 4.470 4.700 12,506 +0.28(+6.33%)
Oct 09, 2020 4.420 4.420 4.420 0 +0.07(+1.61%)
Oct 08, 2020 4.000 4.350 4.000 4.350 2,630 -0.11(-2.47%)
Oct 07, 2020 4.610 4.630 4.460 4.460 4,282 -0.09(-1.98%)
Oct 06, 2020 4.510 4.740 4.510 4.550 3,131 +0.17(+3.88%)
Oct 05, 2020 4.360 4.500 4.360 4.380 1,100 +0.08(+1.86%)
Oct 02, 2020 4.330 4.330 4.050 4.300 4,118 -0.07(-1.60%)
Oct 01, 2020 4.640 4.640 4.370 4.370 4,299 -0.16(-3.53%)
Sep 30, 2020 4.800 4.800 4.530 4.530 5,452 -0.17(-3.62%)
Sep 29, 2020 4.750 4.790 4.700 4.700 3,519 -0.09(-1.88%)
Sep 28, 2020 4.820 4.820 4.790 4.790 467 +0.02(+0.42%)
Sep 25, 2020 4.800 4.830 4.760 4.770 1,826 +0.02(+0.42%)
Sep 24, 2020 4.760 4.850 4.750 4.750 1,971 +0.00(+0.00%)
Sep 23, 2020 4.750 4.760 4.750 4.750 1,371 -0.03(-0.63%)
Sep 22, 2020 4.800 4.800 4.770 4.780 2,896 +0.03(+0.63%)
Sep 21, 2020 4.850 4.860 4.750 4.750 5,392 -0.13(-2.66%)
Sep 18, 2020 4.930 4.950 4.870 4.880 1,098 -0.05(-1.01%)
Sep 17, 2020 5.000 5.000 4.910 4.930 3,551 +0.02(+0.41%)
Sep 16, 2020 4.820 4.990 4.820 4.910 900 -0.01(-0.20%)
Sep 15, 2020 4.750 5.120 4.750 4.920 4,965 +0.16(+3.36%)
Sep 14, 2020 4.850 5.000 4.750 4.760 7,433 -0.09(-1.86%)
Sep 11, 2020 5.060 5.110 4.850 4.850 7,777 -0.25(-4.90%)
Sep 10, 2020 5.020 5.180 5.000 5.100 3,727 +0.13(+2.62%)
Sep 09, 2020 5.050 5.150 4.960 4.970 2,885 -0.06(-1.19%)
Sep 08, 2020 5.140 5.220 4.910 5.030 12,247 -0.42(-7.71%)
Sep 04, 2020 5.450 5.450 5.450 0 +0.02(+0.37%)
Sep 03, 2020 5.360 5.490 5.360 5.430 4,632 +0.04(+0.74%)
Sep 02, 2020 5.230 5.550 5.230 5.390 2,856 +0.02(+0.37%)
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.