New Zealand markets open in 8 hours 32 minutes

IM Cannabis Corp. (IMCC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4785-0.0085 (-1.75%)
At close: 04:00PM EDT
0.4782 -0.00 (-0.06%)
Pre-market: 09:17AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.51000.51000.46000.47900.479094,100
24 Jun 20240.46600.49400.46100.48700.487028,700
21 Jun 20240.49000.49400.46900.48000.480049,700
20 Jun 20240.47000.47900.45600.47900.479035,000
18 Jun 20240.45700.48800.45200.46400.464084,000
17 Jun 20240.46900.47500.42000.47100.4710262,800
14 Jun 20240.44300.47800.44200.46000.460064,800
13 Jun 20240.47000.48800.45000.45400.4540102,500
12 Jun 20240.48000.48800.45100.47900.479099,500
11 Jun 20240.49000.49000.46100.48800.488079,900
10 Jun 20240.46000.49500.45000.48700.487089,500
07 Jun 20240.48400.48400.44000.45500.4550237,000
06 Jun 20240.50000.50000.45200.48900.4890428,600
05 Jun 20240.52000.54500.49500.49900.4990225,800
04 Jun 20240.55300.57000.50000.53600.5360291,700
03 Jun 20240.54300.57000.53000.55900.559097,900
31 May 20240.56100.59800.54000.57000.570069,000
30 May 20240.58100.62000.55100.55600.5560480,800
29 May 20240.59800.62500.58000.59700.597062,400
28 May 20240.62500.63000.58000.60800.608070,600
24 May 20240.61000.63300.60000.60100.601070,200
23 May 20240.62000.63000.57200.59000.5900161,600
22 May 20240.64700.66000.56100.62600.6260239,800
21 May 20240.66200.68000.62200.63500.6350414,500
20 May 20240.71000.73000.65500.66800.6680270,300
17 May 20240.78900.80000.69400.71000.7100450,500
16 May 20240.69100.85000.69100.77300.77301,308,700
15 May 20240.73500.74800.69000.71000.7100174,100
14 May 20240.69000.80000.68900.71500.7150557,600
13 May 20240.71400.80000.65000.70900.7090482,800
10 May 20240.73100.74900.66000.71600.7160369,700
09 May 20240.71000.80000.71000.75000.7500386,000
08 May 20240.73600.78000.71800.73200.7320347,900
07 May 20240.76500.82000.76000.80000.8000252,000
06 May 20240.85000.88900.75200.80500.8050941,000
03 May 20240.85800.96000.83000.89000.89001,013,000
02 May 20240.95801.05500.86600.91000.91002,569,500
01 May 20241.08001.31000.98001.11001.110040,878,000
30 Apr 20240.59001.19000.58300.86000.860013,141,400
29 Apr 20240.55000.59000.54000.56000.560078,400
26 Apr 20240.56800.64000.54100.55500.5550250,600
25 Apr 20240.52600.56900.51000.56700.5670115,700
24 Apr 20240.60900.60900.52500.52900.5290126,400
23 Apr 20240.59000.63800.56000.57000.5700119,000
22 Apr 20240.62900.63000.57600.59900.5990106,100
19 Apr 20240.56900.65000.56000.60700.6070106,300
18 Apr 20240.54600.65000.53000.59000.5900165,600
17 Apr 20240.51700.61000.51700.56300.5630253,700
16 Apr 20240.56300.57600.50000.51700.5170238,600
15 Apr 20240.57000.58300.50000.58000.5800520,500
12 Apr 20240.69100.71000.61000.62900.6290604,900
11 Apr 20240.72100.74000.68000.72700.7270217,100
10 Apr 20240.73800.82700.64000.73900.7390554,500
09 Apr 20240.91001.02000.75000.77800.7780428,600
08 Apr 20240.90001.00000.82000.94000.9400626,600
05 Apr 20241.25001.25000.75100.86000.86001,559,200
04 Apr 20241.03001.35001.02001.08001.08004,222,600
03 Apr 20240.74501.00000.74500.97400.97403,085,000
02 Apr 20240.76000.94000.71600.75600.75601,639,000
01 Apr 20240.55700.97000.55700.74200.74204,600,700
28 Mar 20240.45000.54000.43100.53000.5300638,700
27 Mar 20240.50400.50400.40100.41100.4110831,200
26 Mar 20240.37000.52500.37000.45600.45601,629,000
25 Mar 20240.41500.42800.35500.40800.40801,015,300
22 Mar 20240.29700.45000.29000.42700.42706,994,200
21 Mar 20240.31000.31200.28000.29000.2900151,800
20 Mar 20240.33400.33400.30000.31000.310089,200
19 Mar 20240.31800.33000.29000.30500.3050107,200
18 Mar 20240.39400.39400.30000.31900.3190550,700
15 Mar 20240.33600.44000.31500.36900.3690750,400
14 Mar 20240.31900.34000.29700.33000.3300247,000
13 Mar 20240.29600.31900.29600.30500.305032,100
12 Mar 20240.31700.32000.29000.29600.296039,100
11 Mar 20240.32600.32600.29000.31500.315053,700
08 Mar 20240.32000.33000.31500.31500.315024,900
07 Mar 20240.31600.34000.30000.31500.3150100,600
06 Mar 20240.32400.32400.29700.31700.317034,000
05 Mar 20240.30800.31700.29800.31000.310054,300
04 Mar 20240.32600.33600.29800.31400.314099,600
01 Mar 20240.32500.34000.31900.32900.329034,700
29 Feb 20240.32200.35000.29000.32900.3290104,200
28 Feb 20240.36000.36000.29000.33200.3320297,500
27 Feb 20240.32500.35000.32500.35000.350080,600
26 Feb 20240.32100.36000.31000.32200.322081,200
23 Feb 20240.35000.35000.32300.33100.3310155,600
22 Feb 20240.39000.39000.33100.33100.331065,300
21 Feb 20240.35000.39000.32000.37000.3700213,600
20 Feb 20240.30000.40000.30000.36000.3600609,600
16 Feb 20240.28700.32000.28700.30800.308019,300
15 Feb 20240.30500.31700.29300.29500.295056,100
14 Feb 20240.29500.30000.27700.30000.300058,700
13 Feb 20240.26500.29500.25000.27100.271073,400
12 Feb 20240.25700.28000.25300.28000.280076,500
09 Feb 20240.26100.27000.24000.25600.256069,300
08 Feb 20240.24700.25300.23900.25300.253076,200
07 Feb 20240.24700.25000.23500.24800.248076,600
06 Feb 20240.24300.25000.24000.24000.240080,200
05 Feb 20240.25800.25800.24100.24200.242071,300
02 Feb 20240.27200.27200.24500.24500.245080,800
01 Feb 20240.27200.27200.24500.25100.251059,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...