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 (%)
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%)
Sep 01, 2020 5.450 5.500 4.890 5.370 15,525 -0.15(-2.72%)
Aug 31, 2020 5.650 5.650 5.500 5.520 6,716 -0.19(-3.33%)
Aug 28, 2020 6.380 6.380 5.710 5.710 11,323 -0.16(-2.73%)
Aug 27, 2020 5.910 5.910 5.840 5.870 5,349 -0.09(-1.51%)
Aug 26, 2020 5.880 6.080 5.880 5.960 5,268 -0.05(-0.83%)
Aug 25, 2020 5.880 6.200 5.880 6.010 8,073 +0.03(+0.50%)
Aug 24, 2020 6.200 6.200 5.970 5.980 9,122 -0.07(-1.16%)
Aug 21, 2020 6.110 6.210 6.050 6.050 3,077 -0.03(-0.49%)
Aug 20, 2020 5.400 6.220 5.400 6.080 10,255 -0.26(-4.10%)
Aug 19, 2020 6.390 6.420 6.310 6.340 2,468 -0.09(-1.40%)
Aug 18, 2020 6.580 6.580 6.310 6.430 6,516 -0.16(-2.43%)
Aug 17, 2020 6.510 6.890 6.510 6.590 7,283 -0.43(-6.13%)
Aug 14, 2020 7.040 7.110 6.940 7.020 5,095 +0.02(+0.29%)
Aug 13, 2020 6.510 7.000 6.440 7.000 8,715 +0.56(+8.70%)
Aug 12, 2020 6.710 6.720 6.420 6.440 11,484 -0.30(-4.45%)
Aug 11, 2020 6.740 6.780 6.640 6.740 2,696 -0.18(-2.60%)
Aug 10, 2020 7.000 7.020 6.920 6.920 3,522 -0.13(-1.84%)
Aug 07, 2020 7.780 7.780 6.960 7.050 13,702 -0.50(-6.62%)
Aug 06, 2020 7.360 7.600 7.120 7.550 21,572 +0.51(+7.24%)
Aug 05, 2020 6.390 7.170 6.020 7.040 37,048 +0.67(+10.52%)
Aug 04, 2020 5.260 6.390 5.260 6.370 23,685 +1.16(+22.26%)
Jul 31, 2020 5.210 5.210 5.210 0 +0.06(+1.17%)
Jul 30, 2020 5.000 5.250 5.000 5.150 10,861 -0.20(-3.74%)
Jul 29, 2020 5.700 5.700 5.280 5.350 6,442 -0.15(-2.73%)
Jul 28, 2020 5.550 5.600 5.420 5.500 13,010 -0.05(-0.90%)
Jul 27, 2020 5.750 5.750 4.700 5.550 35,505 -0.21(-3.65%)
Jul 24, 2020 5.950 5.950 5.690 5.760 14,076 -0.26(-4.32%)
Jul 23, 2020 6.140 6.170 5.710 6.020 17,614 -0.27(-4.29%)
Jul 22, 2020 6.590 6.690 6.110 6.290 27,704 -0.53(-7.77%)
Jul 21, 2020 6.900 6.910 6.780 6.820 6,906 -0.09(-1.30%)
Jul 20, 2020 7.000 7.070 6.910 6.910 7,063 -0.16(-2.26%)
Jul 17, 2020 7.220 7.220 7.010 7.070 15,108 -0.18(-2.48%)
Jul 16, 2020 7.360 7.670 7.000 7.250 9,473 -0.19(-2.55%)
Jul 15, 2020 7.630 8.000 7.420 7.440 8,004 -0.23(-3.00%)
Jul 14, 2020 7.860 7.970 7.230 7.670 26,414 -0.13(-1.67%)
Jul 13, 2020 7.070 7.920 7.070 7.800 32,586 +0.77(+10.95%)
Jul 10, 2020 6.810 7.030 6.800 7.030 7,275 +0.40(+6.03%)
Jul 09, 2020 6.810 6.810 6.380 6.630 6,095 -0.26(-3.77%)
Jul 08, 2020 6.650 7.200 6.650 6.890 16,552 +0.30(+4.55%)
Jul 07, 2020 6.210 7.550 5.840 6.590 38,426 -0.84(-11.31%)
Jul 06, 2020 8.250 9.230 7.430 7.430 33,083 -1.76(-19.15%)
Jul 03, 2020 9.080 9.290 9.080 9.190 13,349 +8.93(+3434.62%)
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.