ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

IMCC IM Cannabis Corporation

2.47
0.014 (0.57%)
Jul 26 2024 - Closed
Delayed by 15 minutes

IMCC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 2.5199 0.06 2.60% 2.58 2.58 2.47 6,284
Jul 25 2024 2.456 0.24 10.63% 2.30 2.55 2.25 16,874
Jul 24 2024 2.22 -0.35 -13.74% 2.58 2.6301 2.22 28,973
Jul 23 2024 2.5736 0.30 13.37% 2.31 2.73 2.30 53,927
Jul 22 2024 2.27 0.02 0.89% 2.23 2.3378 2.2175 16,899
Jul 19 2024 2.25 -0.09 -3.85% 2.23 2.35 2.16 13,320
Jul 18 2024 2.34 0.04 1.74% 2.24 2.4999 2.24 15,558
Jul 17 2024 2.30 -0.22 -8.73% 2.52 2.68 2.26 48,248
Jul 16 2024 2.52 -0.23 -8.40% 2.62 2.8566 2.52 34,895
Jul 15 2024 2.751 0.28 11.38% 2.45 2.979 2.2601 101,336
Jul 12 2024 2.47 2.10 569.38% 2.22 2.60 2.1678 71,385
Jul 11 2024 0.369 0.0032 0.88% 0.35 0.38 0.35 185,463
Jul 10 2024 0.365799 0.0298 8.87% 0.36 0.37 0.331 123,996
Jul 09 2024 0.336 -0.019 -5.35% 0.35 0.387 0.30 204,587
Jul 08 2024 0.355 -0.064 -15.27% 0.41 0.4169 0.3501 239,573
Jul 05 2024 0.419 -0.048 -10.28% 0.4485 0.453 0.41 171,202
Jul 03 2024 0.467 0.027 6.14% 0.4399 0.485099 0.4311 175,322
Jul 02 2024 0.44 -0.0042 -0.95% 0.4441 0.4474 0.4207 64,927
Jul 01 2024 0.4442 -0.0059 -1.31% 0.4599 0.46 0.441 67,315
Jun 28 2024 0.4501 0.00 0.00% 0.4501 0.4501 0.4501 0
Jun 27 2024 0.4501 -0.0199 -4.23% 0.45 0.466 0.4409 71,796
Jun 26 2024 0.47 -0.0085 -1.78% 0.467 0.4783 0.4525 108,234
Jun 25 2024 0.4785 -0.0085 -1.75% 0.51 0.51 0.4601 95,343
Jun 24 2024 0.487 0.007 1.46% 0.4661 0.4941 0.460801 28,660
Jun 21 2024 0.48 0.001 0.21% 0.49 0.4941 0.4689 49,685
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