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

Immuron Ltd ADR (NQ: IMRN )

2.415 -0.085 (-3.40%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 9, 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 (%)
Oct 31, 2017 5.300 5.696 4.730 5.226 4,173 -0.36(-6.51%)
Oct 30, 2017 4.760 5.590 4.750 5.590 17,317 +0.53(+10.47%)
Oct 27, 2017 5.115 5.130 5.000 5.060 1,886 -0.09(-1.75%)
Oct 26, 2017 5.175 5.175 4.970 5.150 19,393 +0.15(+3.00%)
Oct 25, 2017 4.920 5.000 4.900 5.000 3,777 -0.10(-1.96%)
Oct 24, 2017 5.138 5.220 5.077 5.100 2,873 -0.17(-3.30%)
Oct 23, 2017 5.250 5.290 5.123 5.274 2,701 +0.02(+0.46%)
Oct 20, 2017 5.380 5.380 5.250 5.250 1,875 +0.15(+2.94%)
Oct 19, 2017 5.095 5.439 4.750 5.100 7,820 -0.39(-7.10%)
Oct 18, 2017 5.300 5.779 5.200 5.490 27,568 +0.46(+9.15%)
Oct 17, 2017 5.010 5.510 4.940 5.030 3,835 +0.10(+2.03%)
Oct 13, 2017 4.930 4.930 4.930 0 -0.20(-3.91%)
Oct 12, 2017 5.131 5.131 5.131 5.131 459 -0.02(-0.37%)
Oct 11, 2017 5.125 5.279 5.120 5.150 4,756 +0.20(+4.04%)
Oct 10, 2017 5.180 5.190 4.950 4.950 6,990 -0.24(-4.66%)
Oct 09, 2017 5.100 5.192 5.050 5.192 1,898 +0.08(+1.60%)
Oct 06, 2017 5.500 5.548 5.110 5.110 3,211 -0.31(-5.80%)
Oct 05, 2017 5.400 5.424 5.350 5.424 2,460 +0.17(+3.32%)
Oct 04, 2017 5.000 5.280 4.698 5.250 10,945 -0.05(-0.94%)
Oct 03, 2017 5.200 5.300 5.192 5.300 1,800 +0.13(+2.44%)
Oct 02, 2017 5.120 5.350 5.110 5.174 4,085 -0.09(-1.63%)
Sep 29, 2017 5.110 5.313 5.100 5.260 2,070 +0.04(+0.77%)
Sep 27, 2017 5.220 5.220 5.220 0 -0.18(-3.33%)
Sep 26, 2017 5.630 5.850 5.230 5.400 16,921 -0.15(-2.70%)
Sep 25, 2017 5.958 6.250 5.550 5.550 26,337 -0.40(-6.72%)
Sep 22, 2017 6.180 6.320 5.950 5.950 16,350 -0.16(-2.62%)
Sep 21, 2017 6.170 6.200 6.110 6.110 9,554 +0.04(+0.66%)
Sep 20, 2017 5.950 6.230 5.810 6.070 36,957 -0.16(-2.57%)
Sep 19, 2017 6.100 6.230 5.950 6.230 7,053 +0.48(+8.35%)
Sep 18, 2017 5.960 6.380 5.560 5.750 12,526 -0.04(-0.69%)
Sep 15, 2017 5.570 5.840 5.546 5.790 9,650 -0.09(-1.53%)
Sep 14, 2017 5.728 6.212 5.728 5.880 9,575 +0.09(+1.55%)
Sep 13, 2017 6.000 6.500 5.600 5.790 9,678 +0.19(+3.44%)
Sep 12, 2017 5.752 5.940 5.596 5.597 6,954 +0.10(+1.77%)
Sep 11, 2017 5.540 5.662 5.446 5.500 12,692 +0.05(+0.92%)
Sep 08, 2017 5.683 5.683 5.334 5.450 7,337 -0.21(-3.68%)
Sep 07, 2017 5.445 5.672 5.420 5.658 3,529 +0.16(+2.88%)
Sep 06, 2017 6.060 6.200 5.500 5.500 11,806 -0.99(-15.25%)
Sep 05, 2017 6.000 6.500 5.880 6.490 32,127 +0.49(+8.17%)
Sep 01, 2017 6.230 6.230 5.950 6.000 12,000 -0.44(-6.83%)
Aug 31, 2017 6.400 6.500 5.800 6.440 4,641 +0.57(+9.71%)
Aug 29, 2017 5.870 5.870 5.870 0 -0.01(-0.17%)
Aug 28, 2017 6.050 6.157 5.650 5.880 31,686 -0.07(-1.18%)
Aug 25, 2017 6.010 6.450 5.701 5.950 10,200 -0.14(-2.30%)
Aug 24, 2017 6.200 6.500 5.962 6.090 18,090 -0.27(-4.25%)
Aug 23, 2017 5.550 6.360 5.550 6.360 16,534 +0.91(+16.70%)
Aug 22, 2017 5.250 6.350 5.250 5.450 29,600 +0.04(+0.67%)
Aug 21, 2017 5.250 5.450 5.250 5.414 1,567 +0.16(+3.12%)
Aug 18, 2017 5.250 5.250 5.250 5.250 100 -0.45(-7.89%)
Aug 17, 2017 5.700 5.750 5.700 5.700 3,129 +0.06(+1.06%)
Aug 16, 2017 5.500 5.720 5.500 5.640 8,841 +0.36(+6.82%)
Aug 15, 2017 5.160 5.280 5.160 5.280 483 +0.00(+0.00%)
Aug 14, 2017 5.340 5.350 5.210 5.280 9,259 -0.09(-1.68%)
Aug 11, 2017 5.210 5.484 4.940 5.370 2,510 +0.12(+2.29%)
Aug 10, 2017 4.950 5.250 4.592 5.250 3,715 +0.25(+5.00%)
Aug 09, 2017 5.100 5.200 4.740 5.000 9,894 -0.15(-2.91%)
Aug 08, 2017 5.700 5.700 5.030 5.150 8,377 +0.14(+2.79%)
Aug 07, 2017 5.460 5.770 4.470 5.010 1,005 -0.49(-8.91%)
Aug 04, 2017 5.500 5.500 5.500 5.500 1,203 +0.00(+0.00%)
Aug 03, 2017 5.500 5.880 5.500 5.500 2,574 +0.20(+3.77%)
Aug 02, 2017 5.750 5.750 4.990 5.300 13,952 -0.51(-8.78%)
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.