IMLFF - InMed Pharmaceuticals Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.31500.33000.31500.32500.3250154,500
May 23, 20190.30800.33800.30800.32600.3260213,800
May 22, 20190.30900.33800.30900.32000.3200183,700
May 21, 20190.33500.34000.31800.32400.3240262,600
May 20, 20190.31300.34000.31300.34000.3400112,600
May 17, 20190.38000.38000.32500.34100.3410213,700
May 16, 20190.33000.36000.32900.34600.3460257,500
May 15, 20190.31500.34000.31000.31600.3160300,400
May 14, 20190.34000.34400.32800.33000.3300261,100
May 13, 20190.33800.35600.33000.33400.3340256,000
May 10, 20190.33800.37300.33800.35200.3520195,400
May 09, 20190.36800.36800.33800.35400.3540172,500
May 08, 20190.36000.37700.34400.34400.3440225,000
May 07, 20190.35000.35400.33600.34900.3490145,300
May 06, 20190.34000.35000.33000.34900.3490166,000
May 03, 20190.32500.34200.32500.33300.3330217,100
May 02, 20190.33700.36200.32500.32900.3290182,600
May 01, 20190.32400.34600.32400.33800.3380283,600
Apr 30, 20190.33900.34600.33200.34000.3400179,300
Apr 29, 20190.32200.34700.32200.33900.3390248,900
Apr 26, 20190.33500.35000.32600.33500.3350248,800
Apr 25, 20190.37000.37000.32800.33500.3350371,500
Apr 24, 20190.34100.36300.33700.34000.3400251,700
Apr 23, 20190.34000.35000.32400.35000.3500325,700
Apr 22, 20190.36900.37800.33600.34400.3440491,900
Apr 18, 20190.38300.40200.35600.36900.3690497,800
Apr 17, 20190.36700.38600.36300.38500.3850273,300
Apr 16, 20190.37600.41500.37600.38600.3860368,100
Apr 15, 20190.39000.40900.38000.39700.3970309,500
Apr 12, 20190.36000.39600.36000.38000.3800697,400
Apr 11, 20190.37500.38600.36400.37200.3720282,700
Apr 10, 20190.37800.39500.37000.38000.3800451,500
Apr 09, 20190.39300.40800.38600.39600.3960145,500
Apr 08, 20190.41600.41600.38000.38800.3880391,600
Apr 05, 20190.38400.39900.36800.39800.3980176,400
Apr 04, 20190.39800.41700.38400.40400.4040486,200
Apr 03, 20190.41600.44900.40000.40800.4080323,300
Apr 02, 20190.43900.44800.41600.41900.4190181,400
Apr 01, 20190.44000.44600.41400.42900.4290339,300
Mar 29, 20190.41800.44100.41000.41700.4170220,200
Mar 28, 20190.42500.42700.41100.42000.4200165,900
Mar 27, 20190.44400.45400.41500.42100.4210365,900
Mar 26, 20190.43000.44400.41900.43500.4350247,500
Mar 25, 20190.43100.45400.43000.43000.4300150,900
Mar 22, 20190.43300.44500.43000.43000.4300284,000
Mar 21, 20190.45400.45600.43800.44500.4450277,200
Mar 20, 20190.44200.45100.43500.44700.4470375,800
Mar 19, 20190.47000.47000.43400.44500.4450526,800
Mar 18, 20190.45000.46500.43100.45500.4550431,700
Mar 15, 20190.44500.44900.41900.44200.4420410,800
Mar 14, 20190.44500.46100.42000.43100.4310341,800
Mar 13, 20190.46400.47600.43900.44700.4470299,600
Mar 12, 20190.45500.46000.43500.45000.4500319,400
Mar 11, 20190.44800.46200.43000.45900.4590248,200
Mar 08, 20190.44800.45000.42100.42800.4280134,600
Mar 07, 20190.43300.45800.41800.44100.4410252,300
Mar 06, 20190.41900.45400.41900.45000.4500290,400
Mar 05, 20190.46000.46000.43400.45000.4500324,200
Mar 04, 20190.46600.47800.44300.46000.4600209,000
Mar 01, 20190.44700.47600.43000.46500.4650419,800
Feb 28, 20190.44700.45500.42500.43900.4390310,900
Feb 27, 20190.47900.49600.42100.45800.4580630,200
Feb 26, 20190.38700.49500.38700.48000.4800637,100
Feb 25, 20190.41200.43700.40000.41600.4160904,400
Feb 22, 20190.44800.46400.42100.43100.4310495,900
Feb 21, 20190.45600.47000.44000.44300.4430219,000
Feb 20, 20190.43400.47000.43400.45000.4500183,400
Feb 19, 20190.46500.46700.44500.45800.4580281,400
Feb 15, 20190.46700.46700.44400.45800.4580371,500
Feb 14, 20190.44300.46000.43900.45000.4500329,400
Feb 13, 20190.47700.48300.44000.44800.4480984,100
Feb 12, 20190.53500.56300.48500.50200.5020967,800
Feb 11, 20190.54000.56400.53300.54500.5450518,200
Feb 08, 20190.52000.56000.52000.53800.5380530,700
Feb 07, 20190.54400.54400.50000.51900.5190542,500
Feb 06, 20190.56200.56200.52000.52700.5270698,100
Feb 05, 20190.62700.62700.51100.54900.54901,207,100
Feb 04, 20190.54200.61300.51800.59700.59701,607,000
Feb 01, 20190.51100.54900.49000.53000.5300906,900
Jan 31, 20190.47900.49400.46300.48900.4890580,500
Jan 30, 20190.46000.49200.42700.46400.46401,293,800
Jan 29, 20190.40000.41700.38500.41000.4100676,800
Jan 28, 20190.38000.39000.37300.38000.3800538,400
Jan 25, 20190.36800.38000.36800.37400.3740259,500
Jan 24, 20190.38200.38200.36100.36900.3690169,000
Jan 23, 20190.37100.38000.36500.36600.3660217,100
Jan 22, 20190.37600.39000.36600.37500.3750327,100
Jan 18, 20190.37100.39000.36600.37700.3770436,000
Jan 17, 20190.37600.39300.35600.38000.3800406,200
Jan 16, 20190.35900.36900.34200.36500.3650327,200
Jan 15, 20190.37000.38500.35000.35000.3500538,400
Jan 14, 20190.38600.40000.37000.37900.3790564,300
Jan 11, 20190.39300.41000.37400.39000.3900591,700
Jan 10, 20190.40800.42100.38500.38700.3870514,300
Jan 09, 20190.39400.41300.38300.40500.4050535,400
Jan 08, 20190.39100.41000.35500.38000.3800694,800
Jan 07, 20190.33200.39000.33200.38000.3800879,700
Jan 04, 20190.30900.33800.28300.33400.3340530,400
Jan 03, 20190.28900.30900.28100.29200.2920501,800
Jan 02, 20190.25600.30400.24600.29000.2900407,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...