Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IM Cannabis Corp (CSE: IMCC )

0.8500 +0.0700 (+8.97%)
Official Closing Price Updated: 12:22 PM EDT, May 24, 2024 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 (%)
Feb 28, 2022 2.970 3.200 2.910 3.200 18,584 +0.25(+8.47%)
Feb 25, 2022 3.000 3.000 2.930 2.950 9,600 -0.01(-0.34%)
Feb 24, 2022 2.750 2.960 2.550 2.960 33,504 +0.12(+4.23%)
Feb 23, 2022 2.890 2.940 2.780 2.840 86,923 -0.01(-0.35%)
Feb 22, 2022 3.340 3.450 2.850 2.850 12,817 -0.46(-13.90%)
Feb 18, 2022 3.310 0 +0.07(+2.16%)
Feb 17, 2022 3.280 3.350 3.240 3.240 11,173 +0.05(+1.57%)
Feb 16, 2022 3.200 3.270 3.100 3.190 16,342 +0.03(+0.95%)
Feb 15, 2022 3.000 3.190 2.920 3.160 38,009 +0.35(+12.46%)
Feb 14, 2022 2.960 3.110 2.810 2.810 21,913 +0.05(+1.81%)
Feb 11, 2022 2.910 2.990 2.760 2.760 2,907 -0.04(-1.43%)
Feb 10, 2022 2.800 3.050 2.800 2.800 30,140 +0.07(+2.56%)
Feb 09, 2022 2.570 2.820 2.550 2.730 30,440 +0.21(+8.33%)
Feb 08, 2022 2.640 2.670 2.440 2.520 5,930 +0.04(+1.61%)
Feb 07, 2022 2.480 2.580 2.480 2.480 4,293 +0.07(+2.90%)
Feb 04, 2022 2.460 2.460 2.370 2.410 7,668 +0.01(+0.42%)
Feb 03, 2022 2.500 2.360 2.400 33,355 -0.20(-7.69%)
Feb 02, 2022 2.780 2.820 2.500 2.600 53,990 -0.12(-4.41%)
Feb 01, 2022 2.530 2.760 2.430 2.720 43,412 +0.21(+8.37%)
Jan 31, 2022 2.210 2.510 62,822 +0.32(+14.61%)
Jan 28, 2022 2.260 2.330 2.100 2.190 30,189 -0.09(-3.95%)
Jan 27, 2022 2.510 2.570 2.260 2.280 39,086 -0.22(-8.80%)
Jan 26, 2022 2.650 2.660 2.500 2.500 16,110 -0.07(-2.72%)
Jan 25, 2022 2.350 2.670 2.350 2.570 38,550 -0.05(-1.91%)
Jan 24, 2022 2.720 2.730 1.980 2.620 272,255 -0.10(-3.68%)
Jan 21, 2022 3.050 3.090 2.700 2.720 20,484 -0.36(-11.69%)
Jan 20, 2022 3.320 3.430 3.080 3.080 383,524 -0.12(-3.75%)
Jan 19, 2022 3.250 3.400 3.140 3.200 17,634 -0.13(-3.90%)
Jan 18, 2022 3.430 3.560 3.300 3.330 8,636 -0.20(-5.67%)
Jan 17, 2022 3.650 3.660 3.530 3.530 3,060 -0.13(-3.55%)
Jan 14, 2022 3.530 3.660 3.360 3.660 8,597 +0.18(+5.17%)
Jan 13, 2022 3.510 3.510 3.140 3.480 18,146 -0.07(-1.97%)
Jan 12, 2022 3.610 3.690 3.540 3.550 8,003 -0.13(-3.53%)
Jan 11, 2022 3.690 3.770 3.600 3.680 16,377 +0.00(+0.00%)
Jan 10, 2022 3.780 3.780 3.600 3.680 29,935 -0.12(-3.16%)
Jan 07, 2022 3.790 3.900 3.730 3.800 45,253 -0.11(-2.81%)
Jan 06, 2022 3.930 3.940 3.620 3.910 78,334 -0.11(-2.74%)
Jan 05, 2022 4.060 4.260 3.910 4.020 55,193 -0.10(-2.43%)
Jan 04, 2022 4.190 4.250 4.090 4.120 17,011 -0.10(-2.37%)
Dec 31, 2021 4.220 4.220 4.220 0 -0.06(-1.40%)
Dec 30, 2021 4.390 4.510 4.250 4.280 23,503 -0.13(-2.95%)
Dec 29, 2021 4.370 4.460 4.250 4.410 60,249 -0.21(-4.55%)
Dec 24, 2021 4.620 4.620 4.620 0 +0.00(+0.00%)
Dec 23, 2021 4.490 4.680 4.440 4.620 7,006 +0.20(+4.52%)
Dec 22, 2021 4.200 4.550 4.200 4.420 15,579 +0.09(+2.08%)
Dec 21, 2021 4.110 4.330 4.060 4.330 25,833 +0.17(+4.09%)
Dec 20, 2021 4.230 4.230 4.020 4.160 12,850 -0.09(-2.12%)
Dec 17, 2021 3.980 4.250 3.930 4.250 34,265 +0.15(+3.66%)
Dec 16, 2021 4.200 4.230 4.000 4.100 7,501 -0.10(-2.38%)
Dec 15, 2021 4.050 4.270 3.860 4.200 41,413 +0.05(+1.20%)
Dec 14, 2021 4.130 4.190 4.030 4.150 27,304 -0.03(-0.72%)
Dec 13, 2021 4.400 4.400 4.150 4.180 39,853 -0.19(-4.35%)
Dec 10, 2021 4.540 4.660 4.330 4.370 14,463 -0.26(-5.62%)
Dec 09, 2021 4.670 4.910 4.390 4.630 19,669 -0.19(-3.94%)
Dec 08, 2021 4.570 5.020 4.360 4.820 40,896 +0.19(+4.10%)
Dec 07, 2021 4.470 4.860 4.400 4.630 35,585 +0.30(+6.93%)
Dec 06, 2021 4.310 4.370 4.080 4.330 31,030 -0.02(-0.46%)
Dec 03, 2021 4.320 4.650 4.020 4.350 29,966 -0.01(-0.23%)
Dec 02, 2021 4.490 4.630 4.000 4.360 68,366 -0.13(-2.90%)
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.