IM Cannabis Corp (NQ: IMCC )

2.150 -0.090 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 28.50 29.37 27.53 29.10 3,680 -0.28(-0.94%)
Aug 30, 2022 29.39 29.82 27.02 29.38 4,343 +1.85(+6.74%)
Aug 29, 2022 26.40 29.16 26.40 27.52 5,974 -0.68(-2.40%)
Aug 26, 2022 30.48 30.48 27.79 28.20 6,566 -2.10(-6.93%)
Aug 25, 2022 31.74 31.74 28.83 30.30 6,991 -0.90(-2.88%)
Aug 24, 2022 28.80 31.74 28.20 31.20 8,672 +1.97(+6.73%)
Aug 23, 2022 28.46 29.55 26.52 29.23 14,531 +1.03(+3.66%)
Aug 22, 2022 26.54 29.69 26.54 28.20 11,253 -1.31(-4.43%)
Aug 19, 2022 29.22 30.60 28.80 29.51 5,819 +0.71(+2.46%)
Aug 18, 2022 30.18 31.19 26.83 28.80 9,717 -1.21(-4.04%)
Aug 17, 2022 32.25 34.20 30.01 30.01 40,992 -3.61(-10.74%)
Aug 16, 2022 42.00 42.75 32.40 33.62 11,675 -5.56(-14.18%)
Aug 15, 2022 44.12 49.80 38.40 39.18 37,357 -0.02(-0.06%)
Aug 12, 2022 33.04 42.60 30.73 39.20 23,698 +6.19(+18.76%)
Aug 11, 2022 31.80 39.00 31.20 33.01 14,408 +2.21(+7.19%)
Aug 10, 2022 28.43 31.80 26.83 30.80 4,482 +1.58(+5.40%)
Aug 09, 2022 34.11 34.11 27.00 29.22 5,236 -3.27(-10.06%)
Aug 08, 2022 35.40 35.62 31.81 32.49 5,880 -0.82(-2.45%)
Aug 05, 2022 28.92 34.20 27.61 33.31 9,935 +5.42(+19.43%)
Aug 04, 2022 26.40 28.92 25.26 27.89 6,018 +2.27(+8.85%)
Aug 03, 2022 27.00 26.89 23.64 25.62 4,092 -0.34(-1.29%)
Aug 02, 2022 28.92 28.92 25.86 25.96 7,788 -1.76(-6.36%)
Aug 01, 2022 30.87 30.87 27.60 27.72 3,705 -2.03(-6.84%)
Jul 29, 2022 31.80 31.80 28.32 29.75 3,438 -0.85(-2.78%)
Jul 28, 2022 33.60 33.60 30.00 30.61 3,206 -1.74(-5.38%)
Jul 27, 2022 34.20 34.19 32.33 32.35 1,422 -1.85(-5.42%)
Jul 26, 2022 34.20 34.71 33.00 34.20 633 -0.17(-0.51%)
Jul 25, 2022 36.90 37.80 31.80 34.37 2,131 -2.58(-6.98%)
Jul 22, 2022 39.35 39.35 36.31 36.95 1,799 -1.45(-3.77%)
Jul 21, 2022 38.40 39.71 36.96 38.40 1,652 -1.20(-3.03%)
Jul 20, 2022 38.40 41.40 36.96 39.60 7,089 +1.51(+3.95%)
Jul 19, 2022 38.19 38.99 36.61 38.09 2,905 +0.08(+0.22%)
Jul 18, 2022 40.20 40.42 37.81 38.01 2,798 -0.99(-2.54%)
Jul 15, 2022 41.26 41.93 38.40 39.00 2,479 -0.89(-2.23%)
Jul 14, 2022 41.21 43.80 39.00 39.89 11,409 -0.91(-2.24%)
Jul 13, 2022 42.59 42.60 39.60 40.80 1,143 -1.19(-2.84%)
Jul 12, 2022 42.66 42.66 40.45 41.99 811 -1.04(-2.41%)
Jul 11, 2022 43.81 43.81 40.43 43.03 660 +0.95(+2.25%)
Jul 08, 2022 40.57 42.08 39.22 42.08 705 +2.18(+5.47%)
Jul 07, 2022 40.80 41.30 37.80 39.90 3,289 +0.44(+1.13%)
Jul 06, 2022 41.40 42.59 39.27 39.46 2,599 +0.03(+0.08%)
Jul 05, 2022 41.43 41.43 38.70 39.43 1,032 -0.04(-0.09%)
Jul 01, 2022 39.60 40.20 38.68 39.46 392 +1.16(+3.04%)
Jun 30, 2022 38.08 42.00 37.50 38.30 1,357 +0.80(+2.13%)
Jun 29, 2022 39.90 43.38 37.50 37.50 909 -2.71(-6.73%)
Jun 28, 2022 41.40 42.00 39.60 40.21 2,021 -1.19(-2.88%)
Jun 27, 2022 45.36 45.83 40.82 41.40 1,285 -2.34(-5.35%)
Jun 24, 2022 43.80 45.59 41.41 43.74 1,348 +0.54(+1.25%)
Jun 23, 2022 40.63 43.80 39.04 43.20 4,223 +2.29(+5.59%)
Jun 22, 2022 42.00 44.03 39.00 40.91 1,814 -0.98(-2.33%)
Jun 21, 2022 45.84 45.84 40.90 41.89 4,037 -2.21(-5.01%)
Jun 17, 2022 43.20 45.61 40.18 44.10 2,859 -0.29(-0.66%)
Jun 16, 2022 48.00 48.00 44.39 44.39 1,160 -4.50(-9.20%)
Jun 15, 2022 48.60 52.20 46.20 48.89 1,354 +0.89(+1.86%)
Jun 14, 2022 48.00 49.80 46.62 48.00 1,043 -2.38(-4.72%)
Jun 13, 2022 52.20 52.20 47.80 50.38 585 -1.82(-3.49%)
Jun 10, 2022 55.20 57.00 45.00 52.20 5,610 -3.07(-5.56%)
Jun 09, 2022 56.40 58.20 54.00 55.27 1,159 -1.58(-2.79%)
Jun 08, 2022 56.97 58.20 56.17 56.86 737 -0.74(-1.29%)
Jun 07, 2022 60.00 60.00 56.18 57.60 2,325 -0.46(-0.80%)
Jun 06, 2022 60.00 60.00 57.61 58.06 478 -1.07(-1.81%)
Jun 03, 2022 60.00 60.60 57.01 59.13 1,233 -0.27(-0.45%)
Jun 02, 2022 58.80 59.40 57.60 59.40 455 -0.54(-0.90%)
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.