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

IM Cannabis Corp (CSE: IMCC )

0.6700 +0.0300 (+4.69%)
Official Closing Price Updated: 3:19 PM EDT, Jun 12, 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, 2023 1.180 0 -0.07(-5.60%)
Jun 28, 2023 1.250 1.250 100 +0.01(+0.81%)
Jun 27, 2023 1.230 1.240 1.230 1.240 1,500 +0.04(+3.33%)
Jun 26, 2023 1.160 1.200 1.120 1.200 2,532 +0.18(+17.65%)
Jun 23, 2023 1.040 1.040 0.9700 1.020 7,602 -0.07(-6.85%)
Jun 22, 2023 1.130 1.130 1.095 1.095 8,558 -0.06(-5.60%)
Jun 21, 2023 1.260 1.260 1.160 1.160 1,922 -0.09(-7.20%)
Jun 20, 2023 1.270 1.270 1.250 1.250 650 -0.01(-0.79%)
Jun 19, 2023 1.260 1.260 1.260 1.260 105 -0.18(-12.50%)
Jun 16, 2023 1.430 1.440 1.430 1.440 200 +0.06(+4.35%)
Jun 15, 2023 1.380 1.380 1.380 1.380 148 +0.40(+40.82%)
May 08, 2023 1.000 1.000 0.9800 0.9800 4,000 +0.08(+8.89%)
May 05, 2023 0.9000 0.9000 0.9000 0.9000 8,302 +0.00(+0.00%)
May 04, 2023 0.9500 0.9500 0.9000 0.9000 3,980 +0.05(+5.88%)
May 02, 2023 0.8500 0.8500 715 -0.10(-10.53%)
May 01, 2023 1.000 1.000 0.9500 0.9500 1,055 -0.04(-4.04%)
Apr 28, 2023 0.9600 0.9900 0.9600 0.9900 8,063 +0.04(+4.21%)
Apr 27, 2023 0.9400 0.9500 0.9400 0.9500 1,505 +0.02(+2.15%)
Apr 26, 2023 0.8400 0.9300 0.8400 0.9300 10,174 -0.04(-4.12%)
Apr 18, 2023 0.9700 62 +0.06(+6.59%)
Apr 17, 2023 0.9100 0.9100 0.9100 0.9100 836 -0.04(-4.21%)
Apr 14, 2023 0.9100 0.9500 0.9100 0.9500 26,353 -0.05(-5.00%)
Apr 13, 2023 1.000 1.000 1.000 1.000 1,100 -0.02(-1.96%)
Apr 12, 2023 0.9900 1.020 0.9900 1.020 2,627 +0.07(+7.37%)
Apr 11, 2023 0.9500 0.9500 0.9500 0.9500 1,032 -0.05(-5.00%)
Apr 10, 2023 1.000 1.000 1.000 1.000 2,100 +0.05(+5.26%)
Apr 06, 2023 0.9500 0 +0.00(+0.00%)
Apr 05, 2023 1.000 1.000 0.9500 0.9500 4,467 -0.15(-13.64%)
Apr 03, 2023 1.100 1.100 100 +0.15(+15.79%)
Mar 31, 2023 1.000 1.000 0.9300 0.9500 6,100 -0.05(-5.00%)
Mar 30, 2023 1.010 1.050 1.000 1.000 14,530 +0.03(+3.09%)
Mar 29, 2023 0.9400 0.9800 0.9400 0.9700 7,180 +0.02(+2.11%)
Mar 22, 2023 0.9500 115 -0.05(-5.00%)
Mar 21, 2023 1.000 1.000 1.000 1.000 1,100 -0.02(-1.96%)
Mar 20, 2023 1.020 1.020 1.020 1.020 1,290 +0.04(+4.08%)
Mar 17, 2023 0.9500 0.9800 0.9500 0.9800 2,500 -0.04(-3.92%)
Mar 15, 2023 1.020 256 +0.00(+0.00%)
Mar 13, 2023 1.020 1.020 100 -0.05(-4.67%)
Mar 09, 2023 1.070 1.070 0 -0.04(-3.60%)
Mar 08, 2023 1.020 1.110 1.020 1.110 767 +0.11(+11.00%)
Mar 07, 2023 1.050 1.060 0.9800 1.000 18,121 +0.00(+0.00%)
Mar 06, 2023 1.210 1.210 1.000 1.000 3,935 -0.15(-13.04%)
Mar 03, 2023 1.180 1.180 1.150 1.150 2,154 -0.10(-8.00%)
Mar 02, 2023 1.290 1.300 1.200 1.250 5,300 -0.05(-3.85%)
Mar 01, 2023 1.320 1.400 1.250 1.300 730 -0.06(-4.41%)
Feb 28, 2023 1.280 1.360 1.280 1.360 1,051 +0.06(+4.62%)
Feb 27, 2023 1.360 1.360 1.300 1.300 644 +0.02(+1.56%)
Feb 24, 2023 1.400 1.400 1.250 1.280 3,925 -0.16(-11.11%)
Feb 23, 2023 1.450 1.500 1.410 1.440 5,938 +0.06(+4.35%)
Feb 22, 2023 1.400 1.400 1.380 1.380 968 -0.21(-13.21%)
Feb 21, 2023 1.620 1.650 1.580 1.590 906 +0.03(+1.92%)
Feb 17, 2023 1.560 0 -0.03(-1.89%)
Feb 16, 2023 1.560 1.610 1.560 1.590 1,091 -0.01(-0.63%)
Feb 15, 2023 1.590 1.600 1.590 1.600 1,021 +0.09(+5.96%)
Feb 14, 2023 1.510 1.510 1.510 1.510 771 -0.06(-3.82%)
Feb 13, 2023 1.400 1.570 1.400 1.570 5,461 +0.21(+15.44%)
Feb 10, 2023 1.790 1.800 1.340 1.360 38,521 -0.61(-30.96%)
Feb 09, 2023 1.730 2.360 1.610 1.970 11,725 +0.34(+20.86%)
Feb 08, 2023 1.670 1.670 1.630 1.630 218 -0.05(-2.98%)
Feb 07, 2023 1.700 1.740 1.680 1.680 8,125 -0.10(-5.62%)
Feb 06, 2023 1.840 1.940 1.780 1.780 2,256 -0.07(-3.78%)
Feb 03, 2023 1.850 1.880 1.850 1.850 9,095 +0.00(+0.00%)
Feb 02, 2023 1.890 1.890 1.820 1.850 2,103 +0.04(+2.21%)
Feb 01, 2023 1.940 1.950 1.810 1.810 5,592 -0.12(-6.22%)
Jan 31, 2023 1.860 1.930 1.860 1.930 3,864 +0.16(+9.04%)
Jan 30, 2023 1.780 1.780 1.620 1.770 8,025 +0.02(+1.14%)
Jan 27, 2023 1.760 1.760 1.750 1.750 943 +0.00(+0.00%)
Jan 26, 2023 1.780 1.790 1.750 1.750 1,971 -0.04(-2.23%)
Jan 25, 2023 1.850 1.860 1.790 1.790 1,085 +0.01(+0.56%)
Jan 24, 2023 1.770 1.840 1.770 1.780 610 +0.06(+3.49%)
Jan 23, 2023 1.720 1.720 1.720 1.720 281 +0.04(+2.38%)
Jan 20, 2023 1.770 1.800 1.680 1.680 2,994 -0.11(-6.15%)
Jan 19, 2023 1.960 1.960 1.760 1.790 1,558 -0.07(-3.76%)
Jan 18, 2023 1.850 1.860 1.850 1.860 990 +0.06(+3.33%)
Jan 17, 2023 1.680 1.800 1.680 1.800 3,747 -0.06(-3.23%)
Jan 16, 2023 1.860 1.860 1.860 1.860 164 +0.10(+5.68%)
Jan 13, 2023 1.700 1.760 1.700 1.760 2,723 +0.06(+3.53%)
Jan 12, 2023 1.810 1.810 1.700 1.700 6,499 -0.09(-5.03%)
Jan 11, 2023 1.790 1.790 1.790 1.790 1,474 +0.03(+1.70%)
Jan 09, 2023 1.760 1.760 154 +0.00(+0.00%)
Jan 06, 2023 1.700 1.980 1.700 1.760 1,571 +0.12(+7.32%)
Jan 05, 2023 1.490 1.640 1.490 1.640 372 +0.12(+7.89%)
Jan 04, 2023 1.490 1.580 1.450 1.520 2,482 +0.07(+4.83%)
Jan 03, 2023 1.450 1.560 1.450 1.450 2,768 +0.15(+11.54%)
Dec 30, 2022 1.300 0 -0.04(-2.99%)
Dec 29, 2022 1.150 1.360 1.150 1.340 10,013 +0.24(+21.82%)
Dec 28, 2022 1.330 1.350 1.100 1.100 34,054 -0.35(-24.14%)
Dec 23, 2022 1.450 0 +0.09(+6.62%)
Dec 22, 2022 1.450 1.480 1.360 1.360 4,374 -0.15(-9.93%)
Dec 21, 2022 1.700 1.700 1.490 1.510 6,379 -0.11(-6.79%)
Dec 20, 2022 1.870 1.870 1.570 1.620 12,625 -0.22(-11.96%)
Dec 19, 2022 1.860 1.860 1.780 1.840 9,040 +0.11(+6.36%)
Dec 16, 2022 1.860 1.860 1.710 1.730 2,407 -0.14(-7.49%)
Dec 15, 2022 1.900 1.910 1.870 1.870 10,116 -0.04(-2.09%)
Dec 14, 2022 1.950 1.950 1.900 1.910 2,816 -0.09(-4.50%)
Dec 13, 2022 2.010 2.010 2.000 2.000 673 -0.13(-6.10%)
Dec 12, 2022 2.160 2.160 2.130 2.130 1,658 -0.03(-1.39%)
Dec 09, 2022 2.350 2.350 2.160 2.160 6,190 -0.19(-8.09%)
Dec 08, 2022 2.300 2.350 2.250 2.350 1,826 +0.02(+0.86%)
Dec 07, 2022 2.370 2.380 2.330 2.330 1,695 -0.04(-1.69%)
Dec 06, 2022 2.660 2.660 2.370 2.370 4,660 -0.34(-12.55%)
Dec 05, 2022 2.720 2.800 2.680 2.710 2,751 +0.25(+10.16%)
Dec 01, 2022 2.460 2.460 100 -0.06(-2.38%)
Nov 30, 2022 2.580 2.600 2.410 2.520 4,731 -0.24(-8.70%)
Nov 29, 2022 2.840 2.840 2.760 2.760 615 -0.06(-2.13%)
Nov 28, 2022 3.030 3.160 2.820 2.820 4,573 -0.28(-9.03%)
Nov 25, 2022 2.500 3.130 2.500 3.100 7,608 +0.34(+12.32%)
Nov 24, 2022 3.150 3.150 2.500 2.760 7,332 -0.39(-12.38%)
Nov 23, 2022 3.590 3.590 3.150 3.150 4,517 -0.28(-8.16%)
Nov 22, 2022 3.720 3.780 3.390 3.430 11,863 -0.40(-10.44%)
Nov 21, 2022 3.830 3.830 3.830 3.830 1,268 +0.24(+6.69%)
Nov 18, 2022 3.700 3.700 3.590 3.590 580 +0.03(+0.84%)
Nov 17, 2022 3.450 3.690 3.450 3.560 2,630 +3.11(+691.11%)
Nov 16, 2022 0.4900 0.4900 0.4300 0.4500 53,151 -0.04(-8.16%)
Nov 15, 2022 0.5100 0.5100 0.4900 0.4900 4,052 -0.01(-2.00%)
Nov 14, 2022 0.5300 0.5300 0.5000 0.5000 22,565 -0.01(-1.96%)
Nov 11, 2022 0.5100 0.5300 0.5000 0.5100 21,940 -0.01(-1.92%)
Nov 10, 2022 0.5200 0.5300 0.5200 0.5200 3,163 -0.02(-3.70%)
Nov 09, 2022 0.5400 0.5400 0.5400 0.5400 946 +0.03(+5.88%)
Nov 08, 2022 0.5100 0.5400 0.5100 0.5100 5,947 +0.01(+2.00%)
Nov 07, 2022 0.5500 0.5700 0.4950 0.5000 60,522 -0.10(-16.67%)
Nov 04, 2022 0.6000 0.6000 0.6000 0.6000 1,947 +0.00(+0.00%)
Nov 03, 2022 0.6000 0.6000 0.6000 0.6000 3,144 +0.00(+0.00%)
Nov 02, 2022 0.6000 0.6000 0.6000 0.6000 2,798 +0.00(+0.00%)
Nov 01, 2022 0.5800 0.6000 0.5800 0.6000 7,660 -0.01(-1.64%)
Oct 31, 2022 0.5700 0.6100 0.5700 0.6100 6,525 +0.03(+5.17%)
Oct 27, 2022 0.5800 0.5800 166 -0.02(-3.33%)
Oct 26, 2022 0.6400 0.6400 0.5900 0.6000 13,394 +0.00(+0.00%)
Oct 25, 2022 0.5400 0.6000 0.5400 0.6000 20,212 +0.06(+11.11%)
Oct 24, 2022 0.5500 0.5800 0.5400 0.5400 3,661 +0.00(+0.00%)
Oct 21, 2022 0.5500 0.6000 0.5400 0.5400 25,439 +0.00(+0.00%)
Oct 20, 2022 0.5500 0.5500 0.5400 0.5400 8,011 -0.04(-6.90%)
Oct 19, 2022 0.5800 0.6400 0.5800 0.5800 3,750 +0.00(+0.00%)
Oct 18, 2022 0.5800 0.5800 0.5800 0.5800 507 +0.02(+3.57%)
Oct 14, 2022 0.5600 153 -0.08(-12.50%)
Oct 13, 2022 0.6400 0.6400 0.6200 0.6400 1,567 +0.06(+10.34%)
Oct 12, 2022 0.5900 0.6400 0.5800 0.5800 20,031 -0.01(-1.69%)
Oct 11, 2022 0.5800 0.6000 0.5800 0.5900 20,581 -0.01(-1.67%)
Oct 07, 2022 0.6000 0 +0.00(+0.00%)
Oct 06, 2022 0.6100 0.6300 0.5900 0.6000 10,918 +0.03(+5.26%)
Oct 05, 2022 0.5400 0.5900 0.5400 0.5700 19,340 +0.07(+14.00%)
Oct 04, 2022 0.5200 0.5400 0.5000 0.5000 28,082 -0.05(-9.09%)
Oct 03, 2022 0.5500 0.5500 0.5500 0.5500 1,134 -0.01(-1.79%)
Sep 30, 2022 0.5600 0.5600 0.5600 0.5600 2,285 +0.00(+0.00%)
Sep 29, 2022 0.5700 0.5700 0.5500 0.5600 5,733 +0.03(+5.66%)
Sep 28, 2022 0.5300 0.5300 0.5300 0.5300 1,060 +0.00(+0.00%)
Sep 26, 2022 0.5300 0.5300 149 +0.02(+3.92%)
Sep 23, 2022 0.5000 0.5100 0.4400 0.5100 97,948 -0.01(-1.92%)
Sep 22, 2022 0.5200 0.5400 0.5200 0.5200 30,500 -0.02(-3.70%)
Sep 21, 2022 0.5500 0.5500 0.5300 0.5400 35,561 -0.03(-5.26%)
Sep 20, 2022 0.5900 0.5900 0.5700 0.5700 5,000 -0.03(-5.00%)
Sep 19, 2022 0.6000 0.6000 0.6000 0.6000 2,709 +0.00(+0.00%)
Sep 16, 2022 0.6000 0.6000 0.6000 0.6000 7,100 +0.01(+1.69%)
Sep 15, 2022 0.5900 0.6300 0.5900 0.5900 28,330 +0.02(+3.51%)
Sep 14, 2022 0.5700 0.5700 0.5700 0.5700 1,167 +0.01(+1.79%)
Sep 13, 2022 0.5800 0.5800 0.5600 0.5600 3,082 -0.01(-1.75%)
Sep 12, 2022 0.5600 0.5800 0.5500 0.5700 41,900 -0.02(-3.39%)
Sep 09, 2022 0.5600 0.6000 0.5500 0.5900 22,434 +0.03(+5.36%)
Sep 08, 2022 0.5900 0.5900 0.5400 0.5600 14,000 +0.02(+3.70%)
Sep 07, 2022 0.4400 0.5400 0.4400 0.5400 5,608 +0.00(+0.00%)
Sep 06, 2022 0.5100 0.5400 0.5000 0.5400 19,247 -0.01(-1.82%)
Sep 02, 2022 0.5500 0 -0.05(-8.33%)
Sep 01, 2022 0.6100 0.6100 0.5700 0.6000 42,625 -0.05(-7.69%)
Aug 31, 2022 0.6000 0.6500 0.6000 0.6500 18,790 +0.02(+3.17%)
Aug 30, 2022 0.6100 0.6400 0.6000 0.6300 29,267 +0.03(+5.00%)
Aug 29, 2022 0.6000 0.6000 0.5500 0.6000 54,810 -0.03(-4.76%)
Aug 26, 2022 0.6300 0.6400 0.5900 0.6300 19,351 -0.03(-4.55%)
Aug 25, 2022 0.6200 0.6700 0.6100 0.6600 20,503 +0.02(+3.13%)
Aug 24, 2022 0.6300 0.6500 0.6300 0.6400 14,561 +0.04(+6.67%)
Aug 23, 2022 0.5900 0.6200 0.5600 0.6000 137,617 -0.02(-3.23%)
Aug 22, 2022 0.6800 0.6800 0.6200 0.6200 14,145 -0.04(-6.06%)
Aug 19, 2022 0.6600 0.6700 0.6000 0.6600 48,980 +0.03(+4.76%)
Aug 18, 2022 0.6500 0.6900 0.5800 0.6300 134,236 -0.03(-4.55%)
Aug 17, 2022 0.7000 0.7100 0.6600 0.6600 2,049 -0.04(-5.71%)
Aug 16, 2022 0.8600 0.8600 0.7000 0.7000 24,052 -0.14(-16.67%)
Aug 15, 2022 0.9000 1.010 0.8100 0.8400 47,110 +0.01(+1.20%)
Aug 12, 2022 0.6700 0.8500 0.6700 0.8300 19,730 +0.13(+18.57%)
Aug 11, 2022 0.7900 0.7900 0.6900 0.7000 9,912 +0.17(+32.08%)
Aug 10, 2022 0.5900 0.6800 0.5300 0.5300 10,790 -0.07(-11.67%)
Aug 09, 2022 0.7200 0.7200 0.5700 0.6000 51,099 -0.10(-14.29%)
Aug 08, 2022 0.7700 0.7700 0.6900 0.7000 12,150 -0.02(-2.78%)
Aug 05, 2022 0.7000 0.7500 0.6700 0.7200 40,263 +0.12(+20.00%)
Aug 04, 2022 0.5700 0.6000 0.5500 0.6000 38,932 +0.05(+9.09%)
Aug 03, 2022 0.5500 0.5700 0.5000 0.5500 28,407 -0.02(-3.51%)
Aug 02, 2022 0.6000 0.6000 0.5700 0.5700 71,653 -0.04(-6.56%)
Jul 29, 2022 0.6100 0 -0.07(-10.29%)
Jul 28, 2022 0.7000 0.7000 0.6700 0.6800 10,473 -0.02(-2.86%)
Jul 27, 2022 0.7000 0.7000 0.7000 0.7000 1,695 -0.04(-5.41%)
Jul 26, 2022 0.7200 0.7400 0.7200 0.7400 2,687 +0.01(+1.37%)
Jul 25, 2022 0.7900 0.7900 0.6900 0.7300 3,700 -0.07(-8.75%)
Jul 22, 2022 0.8000 0.8000 0.8000 0.8000 1,704 -0.04(-4.76%)
Jul 21, 2022 0.8400 0.8400 0.8400 0.8400 500 +0.06(+7.69%)
Jul 20, 2022 0.8300 0.8500 0.7800 0.7800 20,550 -0.03(-3.70%)
Jul 19, 2022 0.8400 0.8400 0.8100 0.8100 9,260 -0.01(-1.22%)
Jul 18, 2022 0.8500 0.8500 0.8200 0.8200 9,971 -0.02(-2.38%)
Jul 15, 2022 0.8800 0.8800 0.8400 0.8400 3,631 -0.05(-5.62%)
Jul 14, 2022 0.8900 0.9300 0.8900 0.8900 24,248 +0.01(+1.14%)
Jul 13, 2022 0.8400 0.8800 0.8400 0.8800 5,220 +0.02(+2.33%)
Jul 12, 2022 0.8600 0.8900 0.8600 0.8600 1,069 -0.06(-6.52%)
Jul 11, 2022 0.9000 0.9200 0.9000 0.9200 2,072 +0.03(+3.37%)
Jul 08, 2022 0.8400 0.8900 0.8400 0.8900 3,100 +0.04(+4.71%)
Jul 07, 2022 0.8400 0.8500 0.8400 0.8500 2,850 +0.00(+0.00%)
Jul 06, 2022 0.8700 0.8700 0.8500 0.8500 3,564 -0.01(-1.16%)
Jul 05, 2022 0.8900 0.8900 0.8500 0.8600 7,012 +0.04(+4.88%)
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.