Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmed Pharmaceuticals Inc (TSX: IN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.4400 0.4500 0.3900 0.4000 259,220 -0.04(-9.09%)
May 30, 2019 0.4500 0.4500 0.4400 0.4400 31,563 +0.01(+2.33%)
May 29, 2019 0.4500 0.4500 0.4200 0.4300 105,564 -0.02(-4.44%)
May 28, 2019 0.4600 0.4600 0.4400 0.4500 41,733 +0.01(+2.27%)
May 27, 2019 0.4400 0.4500 0.4400 0.4400 9,711 +0.01(+2.33%)
May 24, 2019 0.4400 0.4400 0.4300 0.4300 42,459 +0.00(+0.00%)
May 23, 2019 0.4400 0.4400 0.4300 0.4300 54,671 +0.00(+0.00%)
May 22, 2019 0.4300 0.4500 0.4300 0.4300 48,699 +0.00(+0.00%)
May 21, 2019 0.4500 0.4500 0.4300 0.4300 95,087 -0.02(-4.44%)
May 17, 2019 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
May 16, 2019 0.4500 0.4700 0.4500 0.4700 262,977 +0.04(+9.30%)
May 15, 2019 0.4500 0.4500 0.4200 0.4300 185,000 -0.02(-4.44%)
May 14, 2019 0.4500 0.4600 0.4500 0.4500 87,989 +0.01(+2.27%)
May 13, 2019 0.4700 0.4700 0.4400 0.4400 109,805 -0.03(-6.38%)
May 10, 2019 0.4700 0.4700 0.4600 0.4700 66,466 +0.00(+0.00%)
May 09, 2019 0.4800 0.4800 0.4600 0.4700 101,576 +0.00(+0.00%)
May 08, 2019 0.5000 0.5100 0.4700 0.4700 187,159 +0.00(+0.00%)
May 07, 2019 0.4800 0.4800 0.4600 0.4700 106,848 +0.01(+2.17%)
May 06, 2019 0.4500 0.4700 0.4500 0.4600 70,572 +0.02(+4.55%)
May 03, 2019 0.4500 0.4500 0.4400 0.4400 29,775 -0.01(-2.22%)
May 02, 2019 0.4600 0.4700 0.4400 0.4500 76,060 -0.02(-4.26%)
May 01, 2019 0.4500 0.4700 0.4500 0.4700 77,772 +0.02(+4.44%)
Apr 30, 2019 0.4700 0.4700 0.4500 0.4500 155,371 +0.00(+0.00%)
Apr 29, 2019 0.4500 0.4600 0.4500 0.4500 79,419 -0.01(-2.17%)
Apr 26, 2019 0.4500 0.4700 0.4500 0.4600 164,800 +0.00(+0.00%)
Apr 25, 2019 0.4900 0.4900 0.4500 0.4600 178,951 +0.00(+0.00%)
Apr 24, 2019 0.4800 0.4800 0.4600 0.4600 157,628 -0.01(-2.13%)
Apr 23, 2019 0.4400 0.4800 0.4300 0.4700 251,379 +0.01(+2.17%)
Apr 22, 2019 0.5000 0.5000 0.4500 0.4600 193,624 -0.03(-6.12%)
Apr 18, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Apr 17, 2019 0.5000 0.5200 0.5000 0.5000 127,521 +0.00(+0.00%)
Apr 16, 2019 0.5300 0.5300 0.5000 0.5000 109,984 -0.03(-5.66%)
Apr 15, 2019 0.5000 0.5400 0.5000 0.5300 107,580 +0.02(+3.92%)
Apr 12, 2019 0.5000 0.5200 0.4800 0.5100 162,784 +0.01(+2.00%)
Apr 11, 2019 0.5200 0.5200 0.4900 0.5000 185,466 +0.00(+0.00%)
Apr 10, 2019 0.5000 0.5200 0.5000 0.5000 95,992 -0.01(-1.96%)
Apr 09, 2019 0.5400 0.5400 0.5100 0.5100 72,659 -0.01(-1.92%)
Apr 08, 2019 0.5500 0.5500 0.5100 0.5200 158,279 +0.00(+0.00%)
Apr 05, 2019 0.5100 0.5400 0.5100 0.5200 139,222 -0.02(-3.70%)
Apr 04, 2019 0.5500 0.5500 0.5100 0.5400 344,513 -0.01(-1.82%)
Apr 03, 2019 0.5800 0.5800 0.5300 0.5500 398,968 -0.01(-1.79%)
Apr 02, 2019 0.5800 0.5800 0.5600 0.5600 143,997 -0.02(-3.45%)
Apr 01, 2019 0.5800 0.5900 0.5600 0.5800 194,289 +0.03(+5.45%)
Mar 29, 2019 0.5700 0.5800 0.5500 0.5500 106,346 +0.00(+0.00%)
Mar 28, 2019 0.5700 0.5700 0.5500 0.5500 50,450 -0.02(-3.51%)
Mar 27, 2019 0.5900 0.5900 0.5500 0.5700 279,482 -0.02(-3.39%)
Mar 26, 2019 0.5800 0.5900 0.5700 0.5900 127,666 +0.01(+1.72%)
Mar 25, 2019 0.5900 0.6000 0.5800 0.5800 117,135 +0.00(+0.00%)
Mar 22, 2019 0.5900 0.5900 0.5800 0.5800 87,895 -0.01(-1.69%)
Mar 21, 2019 0.6000 0.6100 0.5900 0.5900 120,888 -0.01(-1.67%)
Mar 20, 2019 0.5700 0.6000 0.5700 0.6000 197,573 +0.02(+3.45%)
Mar 19, 2019 0.5800 0.5900 0.5800 0.5800 244,787 -0.03(-4.92%)
Mar 18, 2019 0.6000 0.6100 0.5800 0.6100 252,071 +0.04(+7.02%)
Mar 15, 2019 0.5800 0.6000 0.5600 0.5700 577,360 +0.00(+0.00%)
Mar 14, 2019 0.5800 0.6000 0.5700 0.5700 254,630 -0.01(-1.72%)
Mar 13, 2019 0.6400 0.6400 0.5800 0.5800 325,713 -0.03(-4.92%)
Mar 12, 2019 0.5900 0.6200 0.5900 0.6100 299,395 +0.01(+1.67%)
Mar 11, 2019 0.6000 0.6200 0.5800 0.6000 238,601 +0.03(+5.26%)
Mar 08, 2019 0.6000 0.6000 0.5700 0.5700 96,105 -0.01(-1.72%)
Mar 07, 2019 0.5800 0.6000 0.5700 0.5800 112,880 -0.02(-3.33%)
Mar 06, 2019 0.5800 0.6100 0.5800 0.6000 189,426 +0.02(+3.45%)
Mar 05, 2019 0.6000 0.6100 0.5800 0.5800 180,091 -0.02(-3.33%)
Mar 04, 2019 0.6200 0.6200 0.5900 0.6000 117,732 -0.02(-3.23%)
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.