Advertisement
Advertisement
U.S. markets open in 2 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IM Cannabis Corp. (IMCC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6900-0.0390 (-5.35%)
At close: 04:00PM EDT
0.7245 +0.03 (+5.00%)
After hours: 07:48PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.75600.76400.68000.69000.690076,800
Jun 24, 20220.73400.76000.69000.72900.729080,700
Jun 23, 20220.67700.73000.65100.72000.7200253,300
Jun 22, 20220.70000.73400.65000.68200.6820108,900
Jun 21, 20220.76400.76400.68200.69800.6980242,200
Jun 17, 20220.72000.76000.67000.73500.7350168,400
Jun 16, 20220.80000.80000.74000.74000.740069,600
Jun 15, 20220.81000.87000.77000.81500.815081,300
Jun 14, 20220.80000.83000.77700.80000.800062,400
Jun 13, 20220.87000.87000.79700.84000.840035,100
Jun 10, 20220.92000.95000.75000.87000.8700336,600
Jun 09, 20220.94300.97000.90000.92100.921069,500
Jun 08, 20220.95000.97000.93600.94800.948044,300
Jun 07, 20221.00001.00000.93600.96000.9600140,100
Jun 06, 20221.00001.00000.96000.96800.968028,800
Jun 03, 20221.00001.01000.95000.98600.986073,900
Jun 02, 20220.98000.99000.96000.99000.990027,300
Jun 01, 20221.00001.00000.98000.99900.999021,900
May 31, 20221.02001.04000.97001.00001.000081,900
May 27, 20221.02001.02000.95700.99800.9980123,500
May 26, 20221.05001.12000.98501.01001.0100180,100
May 25, 20221.07001.11701.03001.07001.070086,200
May 24, 20221.11001.13001.03001.10001.100051,900
May 23, 20221.12001.15001.08001.11001.110046,200
May 20, 20221.12001.15001.07001.13001.130076,100
May 19, 20221.10001.15001.02001.08001.080096,100
May 18, 20221.07001.10001.03001.09001.0900251,100
May 17, 20221.09001.10001.03001.06001.060079,800
May 16, 20221.12001.17001.03001.06001.0600126,800
May 13, 20221.05001.18001.02001.02001.0200217,300
May 12, 20220.90001.00000.85500.99000.9900274,300
May 11, 20221.00001.03000.84200.90000.9000249,300
May 10, 20221.06001.09001.00001.00001.0000123,100
May 09, 20221.08001.09001.05001.06001.0600124,500
May 06, 20221.12001.15001.06001.09001.0900269,500
May 05, 20221.12001.15001.06001.10001.1000354,700
May 04, 20221.09001.15001.06001.10001.100091,700
May 03, 20221.13001.15001.05001.09001.0900152,200
May 02, 20221.13001.18901.10001.12001.1200240,600
Apr 29, 20221.13001.17901.04001.10001.1000169,500
Apr 28, 20221.17001.20001.10001.15001.1500150,000
Apr 27, 20221.17001.20001.10001.15001.1500105,400
Apr 26, 20221.32001.39001.09001.12001.1200334,200
Apr 25, 20221.40001.48001.25001.32001.3200482,700
Apr 22, 20221.63001.65501.36001.40001.4000270,700
Apr 21, 20221.77001.77001.57001.60001.600096,900
Apr 20, 20221.72001.80001.59001.71001.7100132,200
Apr 19, 20221.71001.80001.69001.70001.7000165,100
Apr 18, 20221.86001.87001.70001.72001.720096,900
Apr 14, 20221.83001.85001.75001.84001.840079,300
Apr 13, 20221.92001.92501.79001.82001.8200254,600
Apr 12, 20222.20002.20001.80001.93001.9300334,400
Apr 11, 20222.13002.26402.08002.09002.090078,000
Apr 08, 20222.17002.26002.13002.21002.2100100,000
Apr 07, 20222.31002.34002.18002.19002.1900180,600
Apr 06, 20222.21002.38002.15002.32002.3200263,000
Apr 05, 20222.15002.34002.05302.28002.2800235,700
Apr 04, 20222.24002.30002.11002.17002.1700258,800
Apr 01, 20222.10002.28002.06002.19002.1900528,300
Mar 31, 20222.50002.55002.10002.14002.1400734,600
Mar 30, 20222.15002.59002.09002.39002.39001,187,300
Mar 29, 20222.10002.27002.00002.18502.1850401,100
Mar 28, 20222.08002.08001.91002.07002.0700372,900
Mar 25, 20222.13002.13001.87002.08002.08001,585,500
Mar 24, 20222.06002.44001.91001.99001.99002,524,800
Mar 23, 20221.99002.05001.93002.02002.0200136,000
Mar 22, 20221.97001.97001.84001.93001.930076,300
Mar 21, 20221.99002.00001.83001.92001.9200116,100
Mar 18, 20221.86001.99001.76001.96001.9600100,500
Mar 17, 20221.72001.97401.68401.92001.9200184,800
Mar 16, 20221.65001.77001.61001.71001.7100163,700
Mar 15, 20221.70001.75001.65001.65001.6500151,000
Mar 14, 20221.84001.86001.60001.68001.6800187,500
Mar 11, 20221.96001.96001.81001.83001.8300100,600
Mar 10, 20221.95002.03001.81001.97001.9700299,800
Mar 09, 20222.05002.08001.88001.96001.9600301,300
Mar 08, 20222.03002.06001.90001.97001.9700131,500
Mar 07, 20222.10002.24002.02002.05002.0500160,300
Mar 04, 20222.23002.38002.12002.24002.2400143,700
Mar 03, 20222.37002.40002.19002.24002.2400128,300
Mar 02, 20222.48002.48002.37002.42002.420030,200
Mar 01, 20222.54002.56002.39002.48002.4800129,300
Feb 28, 20222.29002.55002.29002.54002.5400211,400
Feb 25, 20222.39002.42002.28102.35002.350065,100
Feb 24, 20222.15002.35002.01002.34002.340085,100
Feb 23, 20222.33002.44902.20002.20002.2000160,300
Feb 22, 20222.60002.67002.14002.34002.3400270,000
Feb 18, 20222.62002.64002.35002.56002.5600717,200
Feb 17, 20222.52002.67002.50002.58002.5800143,200
Feb 16, 20222.49002.57002.39002.52002.5200867,500
Feb 15, 20222.33002.50002.31002.46002.4600226,600
Feb 14, 20222.29002.48802.21002.25002.2500155,700
Feb 11, 20222.24002.36002.13002.28002.2800180,900
Feb 10, 20222.08002.41002.05002.24002.2400226,000
Feb 09, 20221.97002.25001.97002.16002.1600250,400
Feb 08, 20222.00002.01001.92001.98001.980044,200
Feb 07, 20221.92002.07001.91001.97001.970066,900
Feb 04, 20221.87001.97001.82001.89001.8900203,600
Feb 03, 20221.99001.99001.85001.87001.8700192,400
Feb 02, 20222.20002.23001.95002.03002.0300118,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement