U.S. markets closed

IM Cannabis Corp. (IMCC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7100-0.0630 (-8.15%)
Al cierre: 04:00PM EDT
0.7180 +0.01 (+1.13%)
Fuera de horario: 07:44PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.78900.80000.69400.71000.7100446,400
16 may 20240.69100.85000.69100.77300.77301,308,700
15 may 20240.73500.74800.69000.71000.7100174,100
14 may 20240.69000.80000.68900.71500.7150557,600
13 may 20240.71400.80000.65000.70900.7090482,800
10 may 20240.73100.74900.66000.71600.7160369,700
09 may 20240.71000.80000.71000.75000.7500386,000
08 may 20240.73600.78000.71800.73200.7320347,900
07 may 20240.76500.82000.76000.80000.8000252,000
06 may 20240.85000.88900.75200.80500.8050941,000
03 may 20240.85800.96000.83000.89000.89001,013,000
02 may 20240.95801.05500.86600.91000.91002,569,500
01 may 20241.08001.31000.98001.11001.110040,878,000
30 abr 20240.59001.19000.58300.86000.860013,141,400
29 abr 20240.55000.59000.54000.56000.560078,400
26 abr 20240.56800.64000.54100.55500.5550250,600
25 abr 20240.52600.56900.51000.56700.5670115,700
24 abr 20240.60900.60900.52500.52900.5290126,400
23 abr 20240.59000.63800.56000.57000.5700119,000
22 abr 20240.62900.63000.57600.59900.5990106,100
19 abr 20240.56900.65000.56000.60700.6070106,300
18 abr 20240.54600.65000.53000.59000.5900165,600
17 abr 20240.51700.61000.51700.56300.5630253,700
16 abr 20240.56300.57600.50000.51700.5170238,600
15 abr 20240.57000.58300.50000.58000.5800520,500
12 abr 20240.69100.71000.61000.62900.6290604,900
11 abr 20240.72100.74000.68000.72700.7270217,100
10 abr 20240.73800.82700.64000.73900.7390554,500
09 abr 20240.91001.02000.75000.77800.7780428,600
08 abr 20240.90001.00000.82000.94000.9400626,600
05 abr 20241.25001.25000.75100.86000.86001,559,200
04 abr 20241.03001.35001.02001.08001.08004,222,600
03 abr 20240.74501.00000.74500.97400.97403,085,000
02 abr 20240.76000.94000.71600.75600.75601,639,000
01 abr 20240.55700.97000.55700.74200.74204,600,700
28 mar 20240.45000.54000.43100.53000.5300638,700
27 mar 20240.50400.50400.40100.41100.4110831,200
26 mar 20240.37000.52500.37000.45600.45601,629,000
25 mar 20240.41500.42800.35500.40800.40801,015,300
22 mar 20240.29700.45000.29000.42700.42706,994,200
21 mar 20240.31000.31200.28000.29000.2900151,800
20 mar 20240.33400.33400.30000.31000.310089,200
19 mar 20240.31800.33000.29000.30500.3050107,200
18 mar 20240.39400.39400.30000.31900.3190550,700
15 mar 20240.33600.44000.31500.36900.3690750,400
14 mar 20240.31900.34000.29700.33000.3300247,000
13 mar 20240.29600.31900.29600.30500.305032,100
12 mar 20240.31700.32000.29000.29600.296039,100
11 mar 20240.32600.32600.29000.31500.315053,700
08 mar 20240.32000.33000.31500.31500.315024,900
07 mar 20240.31600.34000.30000.31500.3150100,600
06 mar 20240.32400.32400.29700.31700.317034,000
05 mar 20240.30800.31700.29800.31000.310054,300
04 mar 20240.32600.33600.29800.31400.314099,600
01 mar 20240.32500.34000.31900.32900.329034,700
29 feb 20240.32200.35000.29000.32900.3290104,200
28 feb 20240.36000.36000.29000.33200.3320297,500
27 feb 20240.32500.35000.32500.35000.350080,600
26 feb 20240.32100.36000.31000.32200.322081,200
23 feb 20240.35000.35000.32300.33100.3310155,600
22 feb 20240.39000.39000.33100.33100.331065,300
21 feb 20240.35000.39000.32000.37000.3700213,600
20 feb 20240.30000.40000.30000.36000.3600609,600
16 feb 20240.28700.32000.28700.30800.308019,300
15 feb 20240.30500.31700.29300.29500.295056,100
14 feb 20240.29500.30000.27700.30000.300058,700
13 feb 20240.26500.29500.25000.27100.271073,400
12 feb 20240.25700.28000.25300.28000.280076,500
09 feb 20240.26100.27000.24000.25600.256069,300
08 feb 20240.24700.25300.23900.25300.253076,200
07 feb 20240.24700.25000.23500.24800.248076,600
06 feb 20240.24300.25000.24000.24000.240080,200
05 feb 20240.25800.25800.24100.24200.242071,300
02 feb 20240.27200.27200.24500.24500.245080,800
01 feb 20240.27200.27200.24500.25100.251059,400
31 ene 20240.26000.27900.23000.26000.2600303,000
30 ene 20240.30900.32200.22400.28600.2860880,800
29 ene 20240.33000.36300.26200.32300.32301,859,100
26 ene 20240.21000.36900.20000.32800.32804,371,300
25 ene 20240.21900.23100.18900.21300.2130180,600
24 ene 20240.20500.22800.19800.19900.1990102,800
23 ene 20240.22900.22900.19000.20600.2060222,000
22 ene 20240.22900.23800.21300.22000.220029,200
19 ene 20240.27800.28000.21200.22900.2290142,600
18 ene 20240.27500.27500.23100.25600.2560130,900
17 ene 20240.26400.28000.25100.28000.2800108,100
16 ene 20240.32000.32000.25300.27200.2720209,100
12 ene 20240.30500.32000.28000.29400.294072,700
11 ene 20240.30900.31300.28000.28000.280070,100
10 ene 20240.32000.35000.30000.30100.3010111,800
09 ene 20240.32300.34000.30000.31700.3170113,500
08 ene 20240.36800.37000.33000.33300.333050,600
05 ene 20240.36000.38000.33000.35700.3570135,100
04 ene 20240.35000.35400.31500.35400.3540113,400
03 ene 20240.36000.36000.31100.32100.321071,200
02 ene 20240.35700.36000.34000.34000.340036,600
29 dic 20230.34800.36000.33300.35700.357045,100
28 dic 20230.31800.34000.31800.33900.339018,100
27 dic 20230.34000.34200.31800.33600.336060,700
26 dic 20230.37000.37700.31000.34100.341062,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...