Canada markets closed

IM Cannabis Corp. (IMCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8900-0.0900 (-1.81%)
At close: 4:00PM EDT

4.8900 0.00 (0.00%)
After hours: 4:38PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 20215.25005.30004.75004.89004.8900254,096
May 07, 20215.60005.60004.70404.98004.9800226,400
May 06, 20215.26005.40004.87305.24005.2400249,300
May 05, 20215.75005.75005.00005.43005.4300777,000
May 04, 20216.76006.76006.09006.42006.420042,500
May 03, 20216.30006.75006.20106.75006.750074,800
Apr. 30, 20216.62006.62006.03006.03006.030058,800
Apr. 29, 20216.52007.00006.00006.17006.170059,700
Apr. 28, 20216.50006.50005.90006.04906.049040,700
Apr. 27, 20215.85006.30005.50006.07006.070052,900
Apr. 26, 20217.00007.00005.50005.78005.780081,600
Apr. 23, 20216.01006.01005.25005.88005.880077,500
Apr. 22, 20215.00005.74004.89005.46005.4600106,700
Apr. 21, 20215.38005.38005.00005.14005.140019,400
Apr. 20, 20215.89005.99004.99005.30005.3000100,100
Apr. 19, 20216.70006.70005.32005.48005.480083,500
Apr. 16, 20215.52005.85005.33005.65005.650017,100
Apr. 15, 20216.07006.10005.49005.51005.510037,400
Apr. 14, 20216.20006.24005.75006.04006.040043,800
Apr. 13, 20216.50006.50006.10006.34006.340018,900
Apr. 12, 20216.61006.62406.22006.26006.260028,800
Apr. 09, 20216.82007.05706.52006.61006.610013,800
Apr. 08, 20216.81007.14706.68006.82006.820018,300
Apr. 07, 20217.30007.30006.78007.16007.160014,600
Apr. 06, 20217.40007.58007.22307.23007.230017,000
Apr. 05, 20218.07008.07007.40007.60007.600028,100
Apr. 01, 20217.80007.80007.13007.51007.510083,400
Mar. 31, 20217.08007.24006.52007.12507.125016,500
Mar. 30, 20217.74007.74007.05007.12007.120019,300
Mar. 29, 20217.66008.00007.20007.50007.500030,300
Mar. 26, 20217.20007.71007.15007.16007.160032,500
Mar. 25, 20217.74007.74006.95007.04007.040036,900
Mar. 24, 20217.55007.90007.27507.74007.740017,100
Mar. 23, 20217.96007.96007.62007.87007.870014,100
Mar. 22, 20218.40008.40007.99008.00008.000017,100
Mar. 19, 20217.68008.02007.68008.02008.020024,000
Mar. 18, 20218.07008.07007.75008.00008.000066,900
Mar. 17, 20218.13008.13007.61008.00008.000021,000
Mar. 16, 20218.10008.30007.60008.06008.060020,500
Mar. 15, 20218.40008.40007.75008.10008.100033,000
Mar. 12, 20218.10008.36107.95008.00008.000038,200
Mar. 11, 20218.01008.75007.79008.14008.140066,900
Mar. 10, 20218.20008.33208.01008.20008.200038,700
Mar. 09, 20218.20008.20007.54008.20008.200032,100
Mar. 08, 20219.50009.50008.14008.20008.200042,700
Mar. 05, 202110.380010.38008.13108.74008.740027,300
Mar. 04, 202110.740010.74009.14009.44009.440068,500
Mar. 03, 202111.400011.630010.000010.256010.2560107,200
Mar. 02, 20219.890010.00009.00109.75009.7500108,000
Mar. 01, 20218.65009.75008.22509.40009.400050,600
Feb. 26, 20217.69507.69507.69507.69507.6950-
Feb. 25, 20217.69507.69507.69507.69507.6950-
Feb. 24, 20217.69507.69507.69507.69507.6950100
Feb. 23, 20217.51007.67407.51007.67407.67403,200
Feb. 22, 20217.94007.94007.93607.93607.9360300
Feb. 19, 20218.17908.17908.17908.17908.1790-
Feb. 18, 20218.17908.17908.17908.17908.1790-
Feb. 17, 20218.17908.17908.17908.17908.1790-
Feb. 16, 20218.17908.17908.17908.17908.1790-
Feb. 12, 20212.21008.38102.21008.17908.17909,400
Feb. 11, 20212.17302.25002.11002.12902.129069,300
Feb. 10, 20212.21302.27802.14402.17002.170067,300
Feb. 09, 20211.99902.30001.75002.09602.096086,700
Feb. 08, 20212.00002.22001.92001.92001.920022,500
Feb. 05, 20212.19002.19001.96001.96001.96006,100
Feb. 04, 20212.00002.00001.92801.96001.960016,900
Feb. 03, 20211.84901.92001.84901.91501.91507,700
Feb. 02, 20211.85001.85001.75001.85001.85009,200
Feb. 01, 20211.97001.97001.83501.83501.83505,100
Jan. 29, 20212.00002.00001.94101.94501.94503,700
Jan. 28, 20212.06002.06001.83901.83901.83909,500
Jan. 27, 20212.00002.00001.95001.98401.98401,100
Jan. 26, 20211.97501.99401.97501.98601.98602,300
Jan. 25, 20211.95001.95001.94501.94501.9450800
Jan. 22, 20211.95001.95001.95001.95001.9500100
Jan. 21, 20211.95001.95001.94001.94001.94001,100
Jan. 20, 20212.10002.10001.97001.97001.97003,100
Jan. 19, 20212.03802.04001.95001.99501.995011,800
Jan. 15, 20212.00002.11602.00002.00002.00001,000
Jan. 14, 20212.05002.05002.04802.04802.04801,800
Jan. 13, 20212.05002.15001.98002.03402.034012,900
Jan. 12, 20212.09202.11202.00302.11202.11204,200
Jan. 11, 20212.20002.28001.99701.99701.997015,500
Jan. 08, 20212.10002.18602.03402.18602.18603,600
Jan. 07, 20212.17702.24402.17702.24302.24305,300
Jan. 06, 20212.00402.08402.00402.08002.0800800
Jan. 05, 20212.15002.15002.00202.00202.002020,900
Jan. 04, 20212.05002.25002.00502.10002.100032,400
Dec. 31, 20202.10002.17901.95001.95001.950019,200
Dec. 30, 20201.97002.10001.97002.00002.000018,400
Dec. 29, 20202.50002.50001.99201.99201.99202,700
Dec. 28, 20202.10002.50002.10002.50002.50009,800
Dec. 24, 20202.09002.10202.09002.10002.10005,200
Dec. 23, 20202.00002.04601.94802.04602.04601,400
Dec. 22, 20201.85001.85001.85001.85001.8500-
Dec. 21, 20201.85001.90701.85001.85001.850011,300
Dec. 18, 20201.77001.80001.77001.80001.800019,500
Dec. 17, 20201.69901.72001.69901.72001.72003,400
Dec. 16, 20201.69001.69001.68401.68401.68403,200
Dec. 15, 20201.69301.69301.69201.69201.69201,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...