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

IM Cannabis Corp (CSE: IMCC )

0.7900 +0.0300 (+3.95%)
Official Closing Price Updated: 12:33 PM EDT, May 31, 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 (%)
Jun 30, 2020 1.230 1.230 1.230 0 +0.06(+5.13%)
Jun 29, 2020 1.180 1.180 1.150 1.170 52,426 -0.01(-0.85%)
Jun 26, 2020 1.140 1.180 1.130 1.180 165,150 +0.04(+3.51%)
Jun 25, 2020 1.220 1.220 1.090 1.140 232,296 -0.11(-8.80%)
Jun 24, 2020 1.300 1.320 1.220 1.250 321,136 -0.07(-5.30%)
Jun 23, 2020 1.250 1.340 1.220 1.320 705,975 +0.10(+8.20%)
Jun 22, 2020 1.170 1.220 1.150 1.220 384,080 +0.09(+7.96%)
Jun 19, 2020 1.100 1.170 1.060 1.130 253,765 +0.08(+7.62%)
Jun 18, 2020 0.9700 1.050 0.9100 1.050 300,916 +0.01(+0.96%)
Jun 17, 2020 1.010 1.040 0.9600 1.040 56,791 +0.04(+4.00%)
Jun 16, 2020 1.000 1.070 1.000 1.000 132,409 +0.00(+0.00%)
Jun 15, 2020 0.9500 1.040 0.9500 1.000 932,885 +0.01(+1.01%)
Jun 12, 2020 1.000 1.000 0.9400 0.9900 150,213 -0.06(-5.71%)
Jun 11, 2020 0.9000 1.050 0.8500 1.050 122,293 +0.12(+12.90%)
Jun 10, 2020 1.050 1.070 0.9300 0.9300 151,641 -0.07(-7.00%)
Jun 09, 2020 0.8500 1.000 0.8500 1.000 362,225 +0.15(+17.65%)
Jun 08, 2020 0.8000 0.8800 0.8000 0.8500 635,091 +0.06(+7.59%)
Jun 05, 2020 0.7100 0.8100 0.7100 0.7900 538,116 +0.08(+11.27%)
Jun 04, 2020 0.7300 0.7600 0.7000 0.7100 72,601 +0.02(+2.90%)
Jun 03, 2020 0.7000 0.7300 0.6600 0.6900 120,952 +0.02(+2.99%)
Jun 02, 2020 0.6700 0.6700 0.6700 0.6700 10,000 +0.02(+3.08%)
Jun 01, 2020 0.7000 0.7100 0.6500 0.6500 183,120 -0.05(-7.14%)
May 29, 2020 0.7000 0.7100 0.6900 0.7000 163,047 +0.02(+2.94%)
May 28, 2020 0.7100 0.7400 0.6800 0.6800 313,364 +0.01(+1.49%)
May 27, 2020 0.8000 0.8100 0.6700 0.6700 138,535 -0.13(-16.25%)
May 26, 2020 0.7100 0.8200 0.7100 0.8000 580,200 +0.10(+14.29%)
May 25, 2020 0.6700 0.7200 0.6700 0.7000 753,774 +0.03(+4.48%)
May 22, 2020 0.6900 0.6900 0.6600 0.6700 54,550 -0.02(-2.90%)
May 21, 2020 0.7000 0.7100 0.6600 0.6900 350,088 -0.01(-1.43%)
May 20, 2020 0.6800 0.7000 0.6600 0.7000 722,978 +0.03(+4.48%)
May 19, 2020 0.6700 0.7300 0.6500 0.6700 1,398,529 +0.04(+6.35%)
May 15, 2020 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 14, 2020 0.6200 0.6400 0.6000 0.6300 142,552 +0.04(+6.78%)
May 13, 2020 0.6300 0.6800 0.5900 0.5900 536,923 -0.06(-9.23%)
May 12, 2020 0.5600 0.6500 0.5600 0.6500 662,185 +0.08(+14.04%)
May 11, 2020 0.5700 0.5700 0.5300 0.5700 246,303 +0.00(+0.00%)
May 08, 2020 0.5400 0.5700 0.5400 0.5700 92,891 +0.03(+5.56%)
May 07, 2020 0.5500 0.5500 0.5100 0.5400 231,869 -0.04(-6.90%)
May 06, 2020 0.5500 0.5800 0.5400 0.5800 80,350 -0.01(-1.69%)
May 05, 2020 0.6200 0.6200 0.5300 0.5900 416,657 -0.01(-1.67%)
May 04, 2020 0.6100 0.6300 0.6000 0.6000 349,995 +0.00(+0.00%)
May 01, 2020 0.6000 0.6900 0.6000 0.6000 615,814 +0.00(+0.00%)
Apr 30, 2020 0.6000 0.6500 0.5700 0.6000 729,797 -0.01(-1.64%)
Apr 29, 2020 0.5600 0.6300 0.5500 0.6100 578,722 +0.05(+8.93%)
Apr 28, 2020 0.5300 0.5700 0.4800 0.5600 1,063,835 +0.05(+9.80%)
Apr 27, 2020 0.4700 0.5300 0.4700 0.5100 235,550 +0.04(+8.51%)
Apr 24, 2020 0.4200 0.5000 0.4200 0.4700 323,148 +0.05(+11.11%)
Apr 23, 2020 0.4200 0.4400 0.4150 0.4230 248,777 +0.01(+1.93%)
Apr 22, 2020 0.4050 0.4200 0.3850 0.4150 476,262 +0.01(+3.75%)
Apr 21, 2020 0.3450 0.4400 0.3400 0.4000 426,192 +0.05(+14.94%)
Apr 20, 2020 0.3350 0.3500 0.3350 0.3480 38,250 -0.00(-0.57%)
Apr 17, 2020 0.3650 0.3650 0.3450 0.3500 152,613 -0.01(-2.78%)
Apr 16, 2020 0.3350 0.3850 0.3350 0.3600 349,632 +0.02(+5.88%)
Apr 15, 2020 0.3300 0.3400 0.3300 0.3400 129,834 -0.00(-1.45%)
Apr 14, 2020 0.3500 0.3800 0.3350 0.3450 369,101 +0.02(+7.81%)
Apr 13, 2020 0.2700 0.3350 0.2700 0.3200 417,650 +0.10(+45.45%)
Apr 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 08, 2020 0.2400 0.2400 0.2000 0.2200 147,653 +0.00(+0.00%)
Apr 07, 2020 0.2750 0.2750 0.2000 0.2200 64,004 -0.06(-21.43%)
Apr 06, 2020 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Apr 02, 2020 0.2800 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Mar 31, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 30, 2020 0.3000 0.3000 0.3000 15 +0.00(+0.00%)
Mar 27, 2020 0.2800 0.3500 0.2800 0.3000 70,100 +0.07(+27.66%)
Mar 26, 2020 0.2400 0.2700 0.2350 0.2350 25,039 -0.01(-4.08%)
Mar 25, 2020 0.2450 0.2450 0.2450 0.2450 1,040 +0.07(+40.00%)
Mar 24, 2020 0.1750 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Mar 23, 2020 0.2600 0.2600 0.1750 0.1750 5,279 -0.10(-35.19%)
Mar 12, 2020 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Mar 11, 2020 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Mar 10, 2020 0.3000 0.3000 0.3000 0.3000 650 +0.02(+7.14%)
Mar 09, 2020 0.2650 0.2800 0.2650 0.2800 1,500 -0.05(-15.15%)
Mar 06, 2020 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Mar 05, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Mar 04, 2020 0.3300 0.3300 0.3300 0.3300 17,000 +0.03(+10.00%)
Mar 03, 2020 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Mar 02, 2020 0.2950 0.3000 0.2700 0.3000 41,420 +0.00(+0.00%)
Feb 28, 2020 0.3650 0.3650 0.3000 0.3000 5,619 -0.07(-18.92%)
Feb 27, 2020 0.3700 0.3700 0.3700 140 +0.00(+0.00%)
Feb 26, 2020 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Feb 25, 2020 0.3800 0.3800 0.3800 0.3800 514 +0.00(+0.00%)
Feb 24, 2020 0.3950 0.3950 0.3700 0.3800 3,500 -0.02(-3.80%)
Feb 21, 2020 0.3950 0.3950 0.3950 0.3950 1,300 +0.02(+3.95%)
Feb 19, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Feb 18, 2020 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Feb 14, 2020 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Feb 13, 2020 0.3800 0.3800 0.3800 0.3800 282 +0.00(+0.00%)
Feb 12, 2020 0.4000 0.4000 0.3800 0.3800 3,235 -0.04(-9.52%)
Feb 10, 2020 0.4200 0.4200 0.4200 0.4200 0 +0.03(+7.69%)
Feb 07, 2020 0.4100 0.4100 0.3900 0.3900 16,919 -0.07(-15.22%)
Feb 06, 2020 0.4600 0.4600 0.4600 0.4600 2,141 +0.01(+2.22%)
Feb 05, 2020 0.4500 0.4500 0.4500 0.4500 10,000 +0.00(+0.00%)
Feb 03, 2020 0.4500 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Jan 30, 2020 0.4700 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Jan 29, 2020 0.4900 0.5000 0.4850 0.5000 211,544 +0.01(+2.04%)
Jan 28, 2020 0.5000 0.5000 0.4850 0.4900 56,000 +0.00(+0.00%)
Jan 27, 2020 0.5000 0.5000 0.4900 0.4900 207,243 -0.01(-2.00%)
Jan 24, 2020 0.5000 0.5000 0.5000 0.5000 227,200 +0.00(+0.00%)
Jan 23, 2020 0.5000 0.5000 0.5000 0.5000 450,700 -0.01(-1.96%)
Jan 22, 2020 0.4500 0.5100 0.4500 0.5100 709,206 +0.09(+21.43%)
Jan 21, 2020 0.3950 0.4200 0.3950 0.4200 245,000 +0.03(+9.09%)
Jan 20, 2020 0.3850 0.3850 0.3850 0.3850 500 +0.01(+2.67%)
Jan 17, 2020 0.4000 0.4000 0.3750 0.3750 267,500 -0.03(-6.25%)
Jan 16, 2020 0.3950 0.4100 0.3750 0.4000 291,831 +0.03(+8.11%)
Jan 15, 2020 0.3550 0.3950 0.3550 0.3700 20,720 -0.01(-2.63%)
Jan 14, 2020 0.3500 0.3800 0.3500 0.3800 2,050 +0.00(+0.00%)
Jan 13, 2020 0.3900 0.3900 0.3800 0.3800 8,930 -0.01(-2.56%)
Jan 10, 2020 0.3750 0.4000 0.3750 0.3900 64,152 +0.05(+14.71%)
Jan 09, 2020 0.3400 0.3400 0.3400 0.3400 2,500 -0.02(-5.56%)
Jan 07, 2020 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jan 06, 2020 0.3800 0.3800 0.3700 0.3700 54,000 +0.00(+0.00%)
Jan 03, 2020 0.3700 0.3700 0.3700 0.3700 69,500 +0.00(+0.00%)
Jan 02, 2020 0.3700 0.3700 0.3700 0.3700 5,000 +0.03(+8.82%)
Dec 31, 2019 0.3400 0.3400 0.3400 0 -0.05(-12.82%)
Dec 30, 2019 0.3700 0.3900 0.3700 0.3900 7,569 +0.09(+30.00%)
Dec 27, 2019 0.3000 0.3250 0.3000 0.3000 151,160 +0.00(+0.00%)
Dec 24, 2019 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Dec 23, 2019 0.3450 0.3600 0.3150 0.3150 93,522 -0.04(-12.50%)
Dec 20, 2019 0.3900 0.3900 0.3600 0.3600 1,725 +0.00(+0.00%)
Dec 19, 2019 0.3600 0.3600 0.3600 0.3600 38,857 -0.04(-10.00%)
Dec 18, 2019 0.4000 0.4000 0.4000 0.4000 521 +0.00(+0.00%)
Dec 17, 2019 0.4100 0.4100 0.3800 0.4000 81,234 -0.01(-2.44%)
Dec 16, 2019 0.4200 0.4200 0.3800 0.4100 143,150 +0.01(+2.50%)
Dec 13, 2019 0.3600 0.4200 0.3500 0.4000 834,645 +0.03(+8.11%)
Dec 12, 2019 0.3350 0.3750 0.3350 0.3700 91,569 +0.07(+21.31%)
Dec 11, 2019 0.2550 0.3050 0.2500 0.3050 223,644 +0.03(+12.96%)
Dec 10, 2019 0.2500 0.2700 0.2500 0.2700 325,194 +0.02(+8.00%)
Dec 09, 2019 0.3100 0.3100 0.2500 0.2500 172,556 -0.06(-19.35%)
Dec 06, 2019 0.3500 0.3600 0.3100 0.3100 101,000 -0.04(-11.43%)
Dec 05, 2019 0.3300 0.3700 0.3300 0.3500 50,500 +0.00(+0.00%)
Dec 04, 2019 0.3800 0.3800 0.3500 0.3500 25,948 -0.05(-12.50%)
Dec 03, 2019 0.4000 0.4000 0.4000 0.4000 95,600 +0.00(+0.00%)
Dec 02, 2019 0.4000 0.4000 0.4000 0.4000 216,170 +0.00(+0.00%)
Nov 29, 2019 0.4000 0.4200 0.4000 0.4000 713,639 +0.03(+8.11%)
Nov 28, 2019 0.3700 0.3700 0.3700 0.3700 500 -0.03(-7.50%)
Nov 27, 2019 0.4000 0.4000 0.4000 0.4000 4,000 +0.00(+0.00%)
Nov 26, 2019 0.3900 0.4000 0.3900 0.4000 6,856 -0.01(-2.44%)
Nov 25, 2019 0.3900 0.4100 0.3900 0.4100 388,100 +0.01(+2.50%)
Nov 22, 2019 0.3900 0.4000 0.3900 0.4000 433,500 +0.00(+0.00%)
Nov 21, 2019 0.4200 0.4200 0.4000 0.4000 372,000 +0.00(+0.00%)
Nov 20, 2019 0.4000 0.4000 0.4000 0.4000 175,000 +0.00(+0.00%)
Nov 19, 2019 0.4000 0.4000 0.3500 0.4000 134,500 -0.05(-11.11%)
Nov 18, 2019 0.5400 0.5400 0.4500 0.4500 29,751 -0.03(-6.25%)
Nov 15, 2019 0.4800 0.5000 0.4800 0.4800 142,050 -0.02(-4.00%)
Nov 14, 2019 0.5000 0.5200 0.4550 0.5000 538,607 -0.01(-1.96%)
Nov 13, 2019 0.4600 0.5100 0.4600 0.5100 118,635 +0.01(+2.00%)
Nov 12, 2019 0.4800 0.5000 0.4500 0.5000 58,449 +0.10(+25.00%)
Nov 11, 2019 0.4250 0.4900 0.3800 0.4000 47,348 -0.10(-20.00%)
Nov 08, 2019 0.4600 0.5000 0.4600 0.5000 10,000 +0.02(+4.17%)
Nov 07, 2019 0.4800 0.5200 0.4200 0.4800 7,500 -0.02(-4.00%)
Nov 06, 2019 0.6600 0.6600 0.5000 0.5000 96,263 -0.14(-21.88%)
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.