IM Cannabis Corp (NQ: IMCC )

2.240 -0.120 (-5.08%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 12.00 12.00 10.32 11.28 9,221 -0.18(-1.57%)
Nov 29, 2022 12.12 12.84 11.46 11.46 6,031 -1.14(-9.05%)
Nov 28, 2022 13.80 14.40 12.36 12.60 4,554 -1.02(-7.49%)
Nov 25, 2022 14.04 14.46 13.56 13.62 3,767 -0.78(-5.42%)
Nov 23, 2022 15.00 15.42 13.98 14.40 4,224 -0.72(-4.76%)
Nov 22, 2022 17.16 17.58 15.06 15.12 8,218 -2.16(-12.50%)
Nov 21, 2022 17.10 17.88 16.50 17.28 4,605 +1.02(+6.27%)
Nov 18, 2022 16.38 17.88 16.08 16.26 3,844 -0.12(-0.73%)
Nov 17, 2022 17.46 18.00 15.06 16.38 15,484 -4.03(-19.73%)
Nov 16, 2022 23.10 23.34 19.64 20.41 4,188 -1.95(-8.72%)
Nov 15, 2022 24.00 24.00 22.20 22.36 2,637 -1.21(-5.12%)
Nov 14, 2022 25.20 25.20 22.80 23.56 5,456 -0.32(-1.33%)
Nov 11, 2022 24.99 24.99 23.40 23.88 2,050 +0.18(+0.76%)
Nov 10, 2022 22.80 24.28 22.45 23.70 1,642 +1.42(+6.38%)
Nov 09, 2022 24.24 24.24 22.20 22.28 2,199 -0.82(-3.56%)
Nov 08, 2022 23.40 24.30 22.87 23.10 3,544 -0.04(-0.16%)
Nov 07, 2022 26.78 27.00 22.20 23.14 5,971 -2.96(-11.36%)
Nov 04, 2022 26.40 26.99 25.38 26.10 744 +0.30(+1.16%)
Nov 03, 2022 26.36 26.40 25.20 25.80 1,312 -0.75(-2.82%)
Nov 02, 2022 26.31 27.00 25.27 26.55 1,547 +0.19(+0.73%)
Nov 01, 2022 27.59 27.79 25.26 26.36 1,347 -0.10(-0.36%)
Oct 31, 2022 24.60 28.79 24.01 26.45 8,613 +1.01(+3.99%)
Oct 28, 2022 26.80 26.80 25.44 25.44 2,360 -0.02(-0.07%)
Oct 27, 2022 25.80 26.99 25.20 25.46 2,000 -0.35(-1.35%)
Oct 26, 2022 25.28 28.03 25.23 25.81 5,503 -1.19(-4.42%)
Oct 25, 2022 24.00 28.31 23.08 27.00 13,937 +2.97(+12.36%)
Oct 24, 2022 24.60 25.20 23.40 24.03 2,159 +0.62(+2.67%)
Oct 21, 2022 24.95 25.50 23.41 23.41 1,563 +0.13(+0.54%)
Oct 20, 2022 23.89 25.80 23.14 23.28 706 -0.16(-0.67%)
Oct 19, 2022 25.68 28.49 23.23 23.44 9,323 -2.12(-8.31%)
Oct 18, 2022 23.10 25.56 23.10 25.56 1,142 +2.46(+10.65%)
Oct 17, 2022 24.59 24.59 22.80 23.10 2,192 -0.06(-0.26%)
Oct 14, 2022 25.20 25.21 23.10 23.16 858 -0.94(-3.91%)
Oct 13, 2022 25.20 26.44 24.00 24.10 2,459 -0.60(-2.43%)
Oct 12, 2022 25.43 28.20 24.34 24.70 1,485 -0.16(-0.63%)
Oct 11, 2022 24.11 26.84 24.11 24.86 2,467 -0.59(-2.33%)
Oct 10, 2022 26.40 26.66 24.06 25.45 1,451 -0.65(-2.48%)
Oct 07, 2022 26.68 29.55 24.61 26.10 12,260 -0.90(-3.33%)
Oct 06, 2022 27.00 27.53 24.01 27.00 8,425 +2.39(+9.70%)
Oct 05, 2022 23.40 26.10 22.81 24.61 4,615 +1.36(+5.86%)
Oct 04, 2022 24.60 25.07 23.25 23.25 2,213 -1.10(-4.51%)
Oct 03, 2022 25.14 25.14 24.00 24.35 1,488 -0.22(-0.88%)
Sep 30, 2022 25.20 25.20 23.71 24.56 1,140 +0.53(+2.20%)
Sep 29, 2022 24.49 25.20 23.42 24.04 1,413 +0.04(+0.15%)
Sep 28, 2022 23.40 24.48 23.40 24.00 5,351 +0.60(+2.56%)
Sep 27, 2022 24.80 24.80 22.57 23.40 2,238 -0.06(-0.26%)
Sep 26, 2022 23.21 23.64 22.50 23.46 1,581 +0.66(+2.89%)
Sep 23, 2022 23.40 23.40 19.46 22.80 5,906 -0.13(-0.55%)
Sep 22, 2022 24.00 25.78 22.20 22.93 5,737 -1.67(-6.80%)
Sep 21, 2022 26.40 26.60 24.60 24.60 1,538 -1.43(-5.51%)
Sep 20, 2022 26.60 27.53 25.20 26.03 1,287 -0.38(-1.43%)
Sep 19, 2022 25.20 27.60 25.23 26.41 5,855 -0.30(-1.12%)
Sep 16, 2022 27.07 27.66 26.40 26.71 1,482 -0.96(-3.47%)
Sep 15, 2022 26.39 28.28 25.50 27.67 4,638 +2.27(+8.95%)
Sep 14, 2022 26.29 26.99 25.26 25.40 2,139 -0.25(-0.98%)
Sep 13, 2022 26.40 27.00 25.20 25.65 2,683 -0.75(-2.84%)
Sep 12, 2022 25.80 26.40 24.71 26.40 1,858 -0.47(-1.76%)
Sep 09, 2022 26.02 27.00 24.61 26.87 3,603 +1.37(+5.39%)
Sep 08, 2022 25.24 27.00 24.22 25.50 9,945 +1.81(+7.65%)
Sep 07, 2022 22.50 24.34 22.41 23.69 3,387 +0.59(+2.55%)
Sep 06, 2022 24.60 24.89 21.96 23.10 12,566 -1.82(-7.30%)
Sep 02, 2022 26.97 26.97 24.60 24.92 12,346 -1.19(-4.57%)
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.