IMLFF - InMed Pharmaceuticals Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.25670.26210.24400.26150.2615108,302
Jul 16, 20190.26000.26600.24900.25700.2570170,800
Jul 15, 20190.26400.27000.25000.25700.2570208,800
Jul 12, 20190.25500.27500.24700.26000.2600441,200
Jul 11, 20190.25500.27300.25300.27100.2710195,300
Jul 10, 20190.27000.27900.24700.27300.273080,100
Jul 09, 20190.26900.28100.25000.27000.2700305,900
Jul 08, 20190.28000.28800.26600.27400.2740208,700
Jul 05, 20190.29000.29000.25800.28000.2800588,000
Jul 03, 20190.24900.26500.24900.26000.260086,100
Jul 02, 20190.26500.26500.24000.25000.2500265,700
Jul 01, 20190.25800.26900.24700.25600.2560231,700
Jun 28, 20190.24900.26000.24900.25800.2580206,900
Jun 27, 20190.26000.27500.25700.26000.2600283,800
Jun 26, 20190.26800.28000.25500.26700.2670254,300
Jun 25, 20190.25100.27900.25100.27800.2780165,300
Jun 24, 20190.26600.28000.26000.27000.2700191,500
Jun 21, 20190.24700.27500.24700.27500.275076,500
Jun 20, 20190.28300.28300.25000.25500.2550381,100
Jun 19, 20190.24400.28000.24400.26300.263083,400
Jun 18, 20190.27100.27200.25000.25000.2500249,100
Jun 17, 20190.26900.27900.25500.26000.2600288,200
Jun 14, 20190.28200.28200.25900.26400.2640167,800
Jun 13, 20190.30000.30000.26400.27000.2700268,500
Jun 12, 20190.28900.29900.27600.29500.2950258,500
Jun 11, 20190.27000.28000.26400.27500.2750172,000
Jun 10, 20190.26400.28400.26400.27700.2770229,000
Jun 07, 20190.30000.30000.26000.27900.2790223,000
Jun 06, 20190.27000.30600.25900.28700.2870238,900
Jun 05, 20190.28500.30400.27500.28000.2800372,800
Jun 04, 20190.26800.29000.26100.28300.2830372,900
Jun 03, 20190.28500.30500.27000.27600.2760338,400
May 31, 20190.31800.33400.28700.29500.2950580,400
May 30, 20190.33400.33700.32000.32000.3200210,000
May 29, 20190.32500.33600.30800.32400.3240234,000
May 28, 20190.35200.35200.31400.32500.3250154,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...