ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
US Tech 100
17,190.40
0.76%
Dow Jones
38,085.80
-0.98%
Brent Oil
88.125
1.04%
Bitcoin
64,689.96
0.64%
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. IM Cannabis Corporation (IMCC)

  7. IM Cannabis Corporation (IMCC) Historical

IMCC IM Cannabis Corporation

0.53
0.001 (0.19%)
After Hours
Last Updated: 16:13:57
Delayed by 15 minutes

IMCC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 22 2024 0.427 0.1368 47.14% 0.297 0.45 0.29 6,993,385
Mar 21 2024 0.2902 -0.0197 -6.36% 0.31 0.312449 0.28 150,599
Mar 20 2024 0.3099 0.005 1.64% 0.334 0.334 0.30 84,734
Mar 19 2024 0.3049 -0.0145 -4.54% 0.3184 0.329999 0.29 105,070
Mar 18 2024 0.3194 -0.0498 -13.49% 0.394 0.394 0.30 550,278
Mar 15 2024 0.3692 0.0395 11.98% 0.3363 0.44 0.3153 750,335
Mar 14 2024 0.3297 0.0251 8.24% 0.319 0.34 0.297 246,667
Mar 13 2024 0.3046 0.00909 3.08% 0.296 0.3186 0.2955 30,636
Mar 12 2024 0.29551 -0.01949 -6.19% 0.317 0.3199 0.29 38,262
Mar 11 2024 0.315 -0.0001 -0.03% 0.326 0.3264 0.29 53,721
Mar 08 2024 0.3151 -0.0003 -0.10% 0.32 0.33 0.315 24,969
Mar 07 2024 0.3154 -0.0012 -0.38% 0.316 0.34 0.30 100,729
Mar 06 2024 0.3166 0.0067 2.16% 0.3239 0.3239 0.2973 34,054
Mar 05 2024 0.3099 -0.0041 -1.31% 0.3082 0.3166 0.2983 53,847
Mar 04 2024 0.314 -0.0149 -4.53% 0.3259 0.3363 0.298 99,550
Mar 01 2024 0.3289 -0.0004 -0.12% 0.325 0.34 0.319221 34,718
Feb 29 2024 0.3293 -0.003 -0.90% 0.3223 0.35 0.2901 104,153
Feb 28 2024 0.3323 -0.0177 -5.06% 0.36 0.36 0.29 297,028
Feb 27 2024 0.35 0.0284 8.83% 0.3247 0.35 0.3247 80,079
Feb 26 2024 0.3216 -0.00942 -2.85% 0.3211 0.36 0.31 81,217
Feb 23 2024 0.331023 -0.00028 -0.08% 0.35 0.35 0.3234 155,431
Feb 22 2024 0.3313 -0.0387 -10.46% 0.39 0.39 0.331 64,877
Feb 21 2024 0.37 0.0101 2.81% 0.3502 0.39 0.3201 210,089
Feb 20 2024 0.3599 0.0519 16.85% 0.30 0.40 0.299899 608,754
Feb 16 2024 0.308 0.0135 4.58% 0.2865 0.319799 0.2865 19,319
Feb 15 2024 0.2945 -0.0055 -1.83% 0.305 0.3172 0.292501 55,837
Feb 14 2024 0.30 0.029 10.70% 0.2787 0.30 0.2773 58,687
Feb 13 2024 0.271 -0.0088 -3.15% 0.2647 0.2947 0.25 73,424
Feb 12 2024 0.2798 0.02385 9.32% 0.2568 0.28 0.2525 73,829
Feb 09 2024 0.255949 0.00275 1.09% 0.2614 0.27 0.2404 68,590
Feb 08 2024 0.2532 0.0052 2.10% 0.2469 0.253201 0.2387 75,719
Feb 07 2024 0.248 0.008 3.33% 0.2469 0.25 0.235 74,081
Feb 06 2024 0.24 -0.002 -0.83% 0.2409 0.2498 0.24 79,619
Feb 05 2024 0.242 -0.003 -1.22% 0.2583 0.2583 0.241 71,269
Feb 02 2024 0.245 -0.006 -2.39% 0.272 0.272 0.245 81,089
Feb 01 2024 0.251 -0.0089 -3.42% 0.2717 0.2717 0.245 58,973
Jan 31 2024 0.2599 -0.0257 -9.00% 0.26 0.279 0.23 301,925
Jan 30 2024 0.2856 -0.0374 -11.58% 0.309 0.3219 0.2241 873,009
Jan 29 2024 0.323 -0.0051 -1.55% 0.33 0.363 0.2617 1,849,141
Jan 26 2024 0.3281 0.1155 54.33% 0.2098 0.369 0.20 4,160,184

Your Recent History

NASDAQ
IMCC
IM Cannabis
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved