ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

IMCC IM Cannabis Corporation

0.4799
0.0159 (3.43%)
Jun 20 2024 - Closed
Delayed by 15 minutes

IMCC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 20 2024 0.479 0.015 3.23% 0.47 0.479 0.45551 33,797
Jun 18 2024 0.464 -0.007 -1.49% 0.4569 0.4884 0.452 84,005
Jun 17 2024 0.471 0.0106 2.30% 0.4693 0.4754 0.42 262,565
Jun 14 2024 0.4604 0.00644 1.42% 0.4427 0.4781 0.4422 64,635
Jun 13 2024 0.453957 -0.02504 -5.23% 0.47 0.4879 0.45 102,458
Jun 12 2024 0.479 -0.0092 -1.88% 0.48 0.4882 0.4508 99,126
Jun 11 2024 0.4882 0.0016 0.33% 0.49 0.49 0.4611 79,356
Jun 10 2024 0.4866 0.0312 6.85% 0.46 0.4949 0.45 89,149
Jun 07 2024 0.4554 -0.0335 -6.85% 0.4841 0.4841 0.4402 234,191
Jun 06 2024 0.4889 -0.0101 -2.02% 0.50 0.50 0.4515 425,153
Jun 05 2024 0.499 -0.037 -6.90% 0.5199 0.545 0.495 225,843
Jun 04 2024 0.536 -0.023 -4.11% 0.5529 0.5699 0.50 291,026
Jun 03 2024 0.559 -0.011 -1.93% 0.543 0.57 0.53 97,004
May 31 2024 0.57 0.014 2.52% 0.561 0.598 0.54 68,967
May 30 2024 0.556 -0.0409 -6.85% 0.581 0.62 0.551 479,563
May 29 2024 0.5969 -0.0106 -1.74% 0.5982 0.625 0.58 62,489
May 28 2024 0.6075 0.0068 1.13% 0.625 0.63 0.587 20,799
May 24 2024 0.6007 0.0107 1.81% 0.61 0.6334 0.60 70,194
May 23 2024 0.59 -0.036 -5.75% 0.62 0.63 0.572001 161,574
May 22 2024 0.626 -0.0089 -1.40% 0.6472 0.6604 0.5614 238,447
May 21 2024 0.6349 -0.0326 -4.88% 0.662 0.68 0.6222 401,721
May 20 2024 0.6675 -0.0425 -5.99% 0.71 0.7298 0.6551 270,045
May 17 2024 0.71 -0.063 -8.15% 0.789 0.80 0.6941 448,709
May 16 2024 0.773 0.0629 8.86% 0.691 0.85 0.6905 1,297,596
May 15 2024 0.7101 -0.005 -0.70% 0.7351 0.7481 0.690401 171,306
May 14 2024 0.7151 0.006 0.85% 0.69 0.80 0.689 557,169
May 13 2024 0.7091 -0.0068 -0.95% 0.714 0.80 0.6501 476,771
May 10 2024 0.7159 -0.0341 -4.55% 0.7396 0.7494 0.66 369,128
May 09 2024 0.75 0.018 2.46% 0.71 0.80 0.71 383,208
May 08 2024 0.732 -0.0676 -8.45% 0.7358 0.78 0.718 342,849
May 07 2024 0.7996 -0.0054 -0.67% 0.7652 0.819899 0.76 250,316
May 06 2024 0.805 -0.0847 -9.52% 0.85 0.889 0.7521 940,318
May 03 2024 0.8897 -0.0203 -2.23% 0.8583 0.96 0.83 1,009,307
May 02 2024 0.91 -0.20 -18.02% 0.9575 1.055 0.8655 2,555,154
May 01 2024 1.11 0.25 29.07% 1.08 1.31 0.98 40,817,363
Apr 30 2024 0.86 0.30 53.57% 0.59 1.19 0.5827 12,507,750
Apr 29 2024 0.56 0.0052 0.94% 0.55 0.59 0.54 77,799
Apr 26 2024 0.5548 -0.012 -2.12% 0.5677 0.64 0.5409 250,522
Apr 25 2024 0.5668 0.0378 7.15% 0.5256 0.569 0.51 113,138
Apr 24 2024 0.529 -0.0413 -7.24% 0.609 0.609 0.525 125,552
Apr 23 2024 0.5703 -0.0287 -4.79% 0.59 0.638 0.56 115,243
Apr 22 2024 0.599 -0.00845 -1.39% 0.629 0.63 0.5756 105,897
Apr 19 2024 0.607451 0.01745 2.96% 0.5689 0.6499 0.56 106,842
Apr 18 2024 0.59 0.0267 4.74% 0.5464 0.6499 0.53001 165,305
Apr 17 2024 0.5633 0.0463 8.96% 0.5172 0.609999 0.5172 253,678
Apr 16 2024 0.517 -0.063 -10.86% 0.5626 0.5775 0.50 236,486
Apr 15 2024 0.58 -0.049 -7.79% 0.5698 0.5829 0.50 520,526
Apr 12 2024 0.629 -0.0978 -13.46% 0.691 0.71 0.61 606,821
Apr 11 2024 0.7268 -0.0123 -1.66% 0.721 0.74 0.68 212,716
Apr 10 2024 0.7391 -0.0389 -5.00% 0.738 0.8266 0.64 554,514
Apr 09 2024 0.778 -0.162 -17.23% 0.91 1.02 0.75 426,602
Apr 08 2024 0.94 0.08 9.30% 0.89 1.00 0.82001 625,473
Apr 05 2024 0.86 -0.22 -20.37% 1.25 1.25 0.7511 1,565,275
Apr 04 2024 1.08 0.11 10.86% 1.03 1.35 1.02 4,217,228
Apr 03 2024 0.9742 0.2178 28.79% 0.7445 1.00 0.7445 3,017,075
Apr 02 2024 0.7564 0.0143 1.93% 0.76 0.94 0.716 1,628,152
Apr 01 2024 0.7421 0.2121 40.02% 0.5536 0.9698 0.5536 4,581,139
Mar 28 2024 0.53 0.11883 28.90% 0.45 0.54 0.4309 621,281
Mar 27 2024 0.411168 -0.04443 -9.75% 0.5038 0.5038 0.4012 830,732
Mar 26 2024 0.4556 0.0478 11.72% 0.37 0.525 0.37 1,621,442
Mar 25 2024 0.4078 -0.0192 -4.50% 0.415 0.428 0.355 1,015,034

Your Recent History

Delayed Upgrade Clock