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 (%)
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%)
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.