NasdaqCM - Delayed Quote USD

IM Cannabis Corp. (IMCC)

6.20
+1.21
+(24.25%)
At close: May 30 at 4:00:02 PM EDT
10.89
+4.69
+(75.65%)
After hours: May 30 at 7:59:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20254.436.743.686.206.20908,200
May 29, 20253.005.972.794.994.992,445,900
May 28, 20252.183.732.112.712.713,156,000
May 27, 20251.911.981.811.871.8716,700
May 23, 20251.762.101.741.911.9152,300
May 22, 20251.721.761.661.761.762,500
May 21, 20251.741.851.591.761.7640,000
May 20, 20251.541.741.541.721.726,200
May 19, 20251.661.701.541.541.543,600
May 16, 20251.581.731.581.661.665,400
May 15, 20251.691.691.571.631.634,700
May 14, 20251.651.711.501.511.5120,600
May 13, 20251.601.621.501.501.509,700
May 12, 20251.561.681.561.561.5610,500
May 9, 20251.711.711.581.651.652,200
May 8, 20251.771.811.631.701.7013,900
May 7, 20251.761.761.561.661.664,300
May 6, 20251.601.851.601.761.7636,600
May 5, 20251.621.711.551.581.586,800
May 2, 20251.741.751.661.731.732,700
May 1, 20251.731.871.651.691.6920,600
Apr 30, 20251.511.741.461.691.6935,400
Apr 29, 20251.401.581.401.501.5017,900
Apr 28, 20251.441.471.441.441.441,000
Apr 25, 20251.531.591.411.421.4210,300
Apr 24, 20251.581.711.421.531.5319,000
Apr 23, 20251.501.541.491.491.494,700
Apr 22, 20251.291.531.291.501.502,200
Apr 21, 20251.481.561.401.481.482,800
Apr 17, 20251.481.541.441.541.547,700
Apr 16, 20251.411.491.411.491.497,900
Apr 15, 20251.401.461.391.461.466,000
Apr 14, 20251.371.421.371.371.371,700
Apr 11, 20251.351.371.351.371.371,900
Apr 10, 20251.401.411.321.321.324,900
Apr 9, 20251.391.601.311.401.4047,800
Apr 8, 20251.411.501.411.411.4111,600
Apr 7, 20251.391.491.301.311.316,500
Apr 4, 20251.521.531.311.371.3713,900
Apr 3, 20251.461.551.461.521.5215,600
Apr 2, 20251.591.641.561.581.584,100
Apr 1, 20251.541.571.511.571.577,700
Mar 31, 20251.841.841.501.511.5121,400
Mar 28, 20251.751.841.721.841.845,300
Mar 27, 20251.761.821.731.751.754,800
Mar 26, 20251.841.841.751.761.764,200
Mar 25, 20251.811.821.801.801.805,700
Mar 24, 20251.801.851.761.851.853,200
Mar 21, 20251.681.901.681.791.797,000
Mar 20, 20251.771.851.711.781.781,900
Mar 19, 20251.701.721.631.671.676,200
Mar 18, 20251.691.821.691.741.741,600
Mar 17, 20251.721.831.621.831.8332,300
Mar 14, 20251.821.991.741.781.7815,300
Mar 13, 20251.731.891.731.821.822,700
Mar 12, 20251.761.811.751.751.757,600
Mar 11, 20251.801.811.751.801.8013,700
Mar 10, 20251.891.901.811.821.825,800
Mar 7, 20252.002.151.911.921.924,600
Mar 6, 20251.912.041.912.032.0313,800
Mar 5, 20251.871.921.871.871.871,600
Mar 4, 20251.951.951.821.871.877,900
Mar 3, 20252.122.122.002.002.0011,000
Feb 28, 20252.052.072.052.072.073,400
Feb 27, 20252.042.152.032.052.052,700
Feb 26, 20252.142.172.042.092.093,400
Feb 25, 20252.032.222.032.122.1219,700
Feb 24, 20252.032.222.012.222.224,000
Feb 21, 20252.122.192.102.162.165,000
Feb 20, 20252.142.332.122.182.189,300
Feb 19, 20252.162.182.162.182.18900
Feb 18, 20252.222.312.222.252.253,900
Feb 14, 20252.242.352.232.252.252,000
Feb 13, 20252.242.242.122.212.213,600
Feb 12, 20252.132.202.122.202.208,900
Feb 11, 20252.212.262.112.172.176,000
Feb 10, 20252.272.422.222.292.296,700
Feb 7, 20252.402.402.252.372.3713,700
Feb 6, 20252.192.452.162.262.268,500
Feb 5, 20252.132.602.132.252.2549,800
Feb 4, 20252.102.212.102.122.124,000
Feb 3, 20252.192.252.052.102.105,100
Jan 31, 20252.122.242.122.172.1716,500
Jan 30, 20252.222.282.132.242.2419,100
Jan 29, 20252.112.302.112.212.2116,900
Jan 28, 20252.112.252.102.102.1021,100
Jan 27, 20252.322.322.162.162.166,700
Jan 24, 20252.222.332.192.212.2118,500
Jan 23, 20252.532.532.202.282.2844,400
Jan 22, 20252.312.502.262.372.378,100
Jan 21, 20252.182.452.182.382.3817,200
Jan 17, 20252.292.532.182.192.198,300
Jan 16, 20252.212.362.112.232.2333,400
Jan 15, 20252.292.562.182.432.436,900
Jan 14, 20252.252.702.202.262.2611,700
Jan 13, 20252.462.502.202.322.3211,500
Jan 10, 20252.452.602.102.442.4415,700
Jan 8, 20252.552.552.432.492.4928,700
Jan 7, 20252.662.692.422.622.6215,900
Jan 6, 20252.412.902.342.712.7152,900
Jan 3, 20252.182.602.182.532.5321,000
Jan 2, 20252.332.392.212.282.2814,500
Dec 31, 20242.352.392.312.332.3314,000
Dec 30, 20242.312.432.312.322.3214,500
Dec 27, 20242.322.452.232.442.449,100
Dec 26, 20242.232.462.222.392.399,900
Dec 24, 20242.202.232.202.212.218,400
Dec 23, 20242.042.232.042.202.2017,200
Dec 20, 20241.952.201.912.082.0815,000
Dec 19, 20242.152.151.962.002.0010,200
Dec 18, 20242.252.491.612.112.1178,100
Dec 17, 20242.022.522.012.352.3511,800
Dec 16, 20242.262.652.262.382.3819,700
Dec 13, 20242.432.632.302.472.4713,500
Dec 12, 20242.392.482.342.432.4313,000
Dec 11, 20242.772.812.402.452.4534,200
Dec 10, 20242.832.882.672.772.7721,900
Dec 9, 20242.662.882.612.812.8118,300
Dec 6, 20242.742.742.602.702.7032,200
Dec 5, 20242.742.982.612.822.8224,000
Dec 4, 20243.263.262.722.872.8776,000
Dec 3, 20243.053.393.043.223.2249,300
Dec 2, 20243.743.883.073.083.08201,800
Nov 29, 20243.974.493.703.993.99938,300
Nov 27, 20243.064.003.033.693.693,313,200
Nov 26, 20242.532.602.352.442.4417,800
Nov 25, 20242.642.742.452.592.5918,800
Nov 22, 20242.772.902.592.612.618,600
Nov 21, 20242.772.922.772.812.816,000
Nov 20, 20242.852.972.702.772.775,200
Nov 19, 20242.883.022.482.652.6521,100
Nov 18, 20242.813.002.812.952.9518,400
Nov 15, 20242.902.962.712.812.818,000
Nov 14, 20242.802.972.412.832.8320,900
Nov 13, 20242.353.342.302.802.80124,900
Nov 12, 20242.222.382.132.352.3584,500
Nov 11, 20242.092.252.062.232.2327,200
Nov 8, 20241.962.141.962.122.1219,600
Nov 7, 20241.922.021.851.951.9525,800
Nov 6, 20242.112.111.841.841.8425,700
Nov 5, 20242.022.052.002.042.047,500
Nov 4, 20242.062.061.952.002.0011,200
Nov 1, 20242.102.161.931.971.9727,900
Oct 31, 20242.192.192.052.082.0833,800
Oct 30, 20242.112.162.112.162.165,300
Oct 29, 20242.142.202.072.172.1723,200
Oct 28, 20242.112.122.022.052.0519,300
Oct 25, 20242.142.152.042.082.086,200
Oct 24, 20242.042.082.022.022.024,500
Oct 23, 20242.102.142.002.012.0119,600
Oct 22, 20242.092.282.072.112.1141,200
Oct 21, 20242.122.122.062.112.117,500
Oct 18, 20242.082.152.062.062.064,000
Oct 17, 20242.052.112.052.072.074,400
Oct 16, 20242.152.262.022.082.0814,300
Oct 15, 20242.272.312.072.142.1417,000
Oct 14, 20242.322.332.212.322.324,200
Oct 11, 20242.212.452.212.262.2634,600
Oct 10, 20242.262.292.232.242.243,100
Oct 9, 20242.232.262.222.222.222,000
Oct 8, 20242.282.282.232.232.234,200
Oct 7, 20242.302.302.232.242.241,800
Oct 4, 20242.232.292.172.272.2710,100
Oct 3, 20242.382.492.222.242.247,000
Oct 2, 20242.352.462.092.302.3010,900
Oct 1, 20242.392.412.232.282.2810,100
Sep 30, 20242.232.402.232.382.3825,300
Sep 27, 20242.222.422.212.232.2319,500
Sep 26, 20242.352.412.142.252.2514,700
Sep 25, 20242.212.432.212.252.2512,200
Sep 24, 20242.222.352.122.302.3038,100
Sep 23, 20242.092.122.052.122.127,900
Sep 20, 20242.162.192.012.082.0823,700
Sep 19, 20242.242.342.052.152.1528,300
Sep 18, 20242.392.402.132.242.2432,800
Sep 17, 20242.442.452.292.362.366,500
Sep 16, 20242.362.402.222.282.2818,900
Sep 13, 20242.342.432.232.292.2915,800
Sep 12, 20242.222.342.222.342.347,600
Sep 11, 20242.222.352.222.222.226,900
Sep 10, 20242.352.352.202.212.2111,500
Sep 9, 20242.292.382.232.342.3418,500
Sep 6, 20242.352.352.222.312.316,400
Sep 5, 20242.322.522.222.232.239,300
Sep 4, 20242.402.542.182.352.3511,500
Sep 3, 20242.472.682.402.402.406,700
Aug 30, 20242.532.532.402.442.4410,600
Aug 29, 20242.712.722.502.502.5012,700
Aug 28, 20242.912.972.712.732.738,700
Aug 27, 20242.852.992.822.962.967,900
Aug 26, 20242.913.062.912.932.934,400
Aug 23, 20243.003.012.902.902.909,700
Aug 22, 20242.853.002.852.992.995,500
Aug 21, 20242.813.092.792.842.848,000
Aug 20, 20242.932.942.832.912.9116,300
Aug 19, 20243.043.102.802.952.9512,900
Aug 16, 20242.993.192.993.093.0916,100
Aug 15, 20242.993.202.773.103.1028,300
Aug 14, 20243.103.102.772.992.9922,500
Aug 13, 20243.013.092.762.762.7645,900
Aug 12, 20243.073.082.752.872.8714,200
Aug 9, 20243.123.132.952.952.9514,900
Aug 8, 20243.063.192.913.133.1318,600
Aug 7, 20243.163.363.063.063.0631,500
Aug 6, 20242.813.122.813.003.0019,900
Aug 5, 20242.722.832.612.712.7119,100
Aug 2, 20242.993.122.752.832.8331,600
Aug 1, 20243.733.732.912.952.95101,000
Jul 31, 20242.713.682.703.513.51248,000
Jul 30, 20242.512.732.412.602.6080,000
Jul 29, 20242.402.742.402.462.4651,100
Jul 26, 20242.582.582.472.522.527,100
Jul 25, 20242.302.552.252.462.4617,400
Jul 24, 20242.582.632.222.222.2230,000
Jul 23, 20242.302.732.302.572.5753,900
Jul 22, 20242.232.342.222.272.2716,900
Jul 19, 20242.232.352.162.252.2513,300
Jul 18, 20242.242.502.242.342.3415,600
Jul 17, 20242.522.682.262.302.3048,200
Jul 16, 20242.622.862.522.522.5234,900
Jul 15, 20242.492.982.262.752.75101,800
Jul 12, 2024 1:6 Stock Splits
Jul 12, 20242.222.602.172.472.4772,000
Jul 11, 20242.102.282.102.212.2131,667
Jul 10, 20242.162.221.992.202.2021,100
Jul 9, 20242.102.321.802.022.0234,050
Jul 8, 20242.462.502.102.132.1340,583
Jul 5, 20242.722.722.462.512.5128,517
Jul 3, 20242.642.912.592.802.8029,217
Jul 2, 20242.662.682.532.642.6410,817
Jul 1, 20242.762.762.652.662.6611,217
Jun 28, 20242.702.762.642.762.7611,133
Jun 27, 20242.702.802.652.702.7012,017
Jun 26, 20242.802.872.722.822.8218,033
Jun 25, 20243.063.062.762.872.8715,900
Jun 24, 20242.802.962.772.922.924,783
Jun 21, 20242.942.962.812.882.888,283
Jun 20, 20242.822.872.742.872.875,833
Jun 18, 20242.742.932.712.782.7814,000
Jun 17, 20242.812.852.522.832.8343,800
Jun 14, 20242.662.872.652.762.7610,800
Jun 13, 20242.822.932.702.722.7217,083
Jun 12, 20242.882.932.712.872.8716,583
Jun 11, 20242.942.942.772.932.9313,317
Jun 10, 20242.762.972.702.922.9214,917
Jun 7, 20242.902.902.642.732.7339,500
Jun 6, 20243.003.002.712.932.9371,433
Jun 5, 20243.123.272.972.992.9937,633
Jun 4, 20243.323.423.003.223.2248,617
Jun 3, 20243.263.423.183.353.3516,317
May 31, 20243.373.593.243.423.4211,500

Related Tickers

IXHL Incannex Healthcare Inc.
0.2100
-4.55%
 
QNTM Quantum BioPharma Ltd.
13.46
+7.00%
 
SCYX SCYNEXIS, Inc.
0.8751
-2.15%
 
FLGC Flora Growth Corp.
0.6700
-2.19%
 
SXTC China SXT Pharmaceuticals, Inc.
1.3900
-4.79%
 
CRON Cronos Group Inc.
1.9800
-3.41%
 
RGC Regencell Bioscience Holdings Limited
877.00
+18.36%
 
CGC Canopy Growth Corporation
1.3200
-22.81%
 
BGM BGM Group Ltd.
13.39
-4.29%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.1748
-3.43%