Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IM Cannabis Corp (CSE: IMCC )

0.9500 -0.0500 (-5.00%)
Official Closing Price Updated: 3:52 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.6300 0 +0.06(+10.53%)
Mar 27, 2024 0.6400 0.6500 0.5600 0.5700 25,248 -0.08(-12.31%)
Mar 26, 2024 0.5500 0.6500 0.5500 0.6500 17,195 +0.10(+18.18%)
Mar 25, 2024 0.6200 0.6200 0.4750 0.5500 16,634 -0.06(-9.84%)
Mar 22, 2024 0.4800 0.6100 0.3600 0.6100 188,936 +0.22(+58.44%)
Mar 21, 2024 0.4400 0.4400 0.3850 0.3850 9,700 -0.04(-10.47%)
Mar 20, 2024 0.4300 0.4300 0.4300 0.4300 1,828 -0.05(-10.42%)
Mar 18, 2024 0.4800 0.4800 373 -0.02(-4.00%)
Mar 15, 2024 0.4600 0.5100 0.4600 0.5000 45,285 +0.07(+16.28%)
Mar 14, 2024 0.4300 0.4300 0.4300 0.4300 800 -0.03(-5.49%)
Mar 11, 2024 0.4550 0.4550 100 -0.01(-2.15%)
Mar 08, 2024 0.4300 0.4650 0.4300 0.4650 1,000 +0.04(+8.14%)
Mar 07, 2024 0.4250 0.4300 0.4250 0.4300 5,119 -0.04(-7.53%)
Mar 06, 2024 0.4300 0.4650 0.4300 0.4650 7,502 +0.04(+8.14%)
Mar 05, 2024 0.4300 0.4300 0.4300 0.4300 10,072 +0.00(+0.00%)
Mar 04, 2024 0.4600 0.4650 0.4300 0.4300 46,008 -0.01(-2.27%)
Mar 01, 2024 0.4400 0.4400 0.4400 0.4400 2,680 +0.00(+0.00%)
Feb 29, 2024 0.4400 0.4400 0.4350 0.4400 2,693 +0.06(+15.79%)
Feb 28, 2024 0.4550 0.4600 0.3800 0.3800 24,605 -0.09(-19.15%)
Feb 27, 2024 0.4350 0.4700 0.4350 0.4700 12,533 +0.00(+0.00%)
Feb 26, 2024 0.4650 0.4700 0.4650 0.4700 9,072 +0.02(+4.44%)
Feb 23, 2024 0.4250 0.4500 0.4250 0.4500 11,119 +0.04(+9.76%)
Feb 22, 2024 0.4200 0.4800 0.4100 0.4100 19,588 -0.02(-3.53%)
Feb 21, 2024 0.4250 0.4250 0.4250 0.4250 724 -0.02(-3.41%)
Feb 20, 2024 0.4000 0.4950 0.4000 0.4400 17,614 +0.03(+7.32%)
Feb 16, 2024 0.4100 0 +0.01(+2.50%)
Feb 15, 2024 0.4100 0.4100 0.4000 0.4000 2,500 +0.10(+31.15%)
Feb 13, 2024 0.3050 0.3050 20 -0.04(-12.86%)
Feb 09, 2024 0.3500 25 +0.03(+9.37%)
Feb 08, 2024 0.3200 0.3200 0.3200 0.3200 4,008 +0.02(+6.67%)
Feb 06, 2024 0.3000 0.3000 5 -0.01(-3.23%)
Feb 05, 2024 0.3100 0.3100 0.3100 0.3100 538 +0.00(+0.00%)
Feb 02, 2024 0.3100 0.3100 0.3100 0.3100 502 +0.00(+0.00%)
Feb 01, 2024 0.3200 0.3200 0.3100 0.3100 3,747 -0.06(-16.22%)
Jan 31, 2024 0.3700 0.3700 0.3700 0.3700 3,002 +0.01(+2.78%)
Jan 30, 2024 0.3700 0.3700 0.3050 0.3600 7,696 -0.03(-7.69%)
Jan 29, 2024 0.4000 0.4550 0.3900 0.3900 3,160 -0.02(-4.88%)
Jan 26, 2024 0.2900 0.4600 0.2900 0.4100 22,566 +0.17(+70.83%)
Jan 25, 2024 0.2700 0.2950 0.2400 0.2400 20,985 -0.04(-12.73%)
Jan 24, 2024 0.2900 0.2900 0.2750 0.2750 13,670 +0.01(+1.85%)
Jan 23, 2024 0.2650 0.2900 0.2650 0.2700 14,131 -0.03(-10.00%)
Jan 22, 2024 0.3000 0.3000 0.3000 0.3000 1,005 +0.02(+7.14%)
Jan 19, 2024 0.3300 0.3300 0.2800 0.2800 5,299 -0.04(-12.50%)
Jan 18, 2024 0.3400 0.3800 0.3150 0.3200 47,319 +0.00(+0.00%)
Jan 17, 2024 0.3800 0.3800 0.3200 0.3200 120,254 -0.02(-7.25%)
Jan 16, 2024 0.4500 0.4500 0.3450 0.3450 33,331 -0.19(-34.91%)
Jan 15, 2024 0.4700 0.5400 0.4700 0.5300 2,092 +0.17(+45.21%)
Jan 11, 2024 0.3650 0.3650 100 -0.04(-8.75%)
Jan 10, 2024 0.4000 0.4000 0.4000 0.4000 3,173 +0.00(+0.00%)
Jan 09, 2024 0.4250 0.4250 0.4000 0.4000 9,281 -0.02(-4.76%)
Jan 08, 2024 0.4550 0.4550 0.4200 0.4200 2,537 -0.07(-14.29%)
Jan 05, 2024 0.4800 0.4900 0.4800 0.4900 1,507 +0.06(+13.95%)
Jan 02, 2024 0.4300 0.4300 358 -0.03(-6.52%)
Dec 29, 2023 0.4600 0 +0.06(+15.00%)
Dec 27, 2023 0.4000 0.4000 0 -0.06(-13.04%)
Dec 22, 2023 0.4600 0 +0.02(+4.55%)
Dec 21, 2023 0.4500 0.4500 0.4400 0.4400 8,984 -0.07(-13.73%)
Dec 20, 2023 0.4350 0.5100 0.4350 0.5100 4,220 +0.08(+17.24%)
Dec 18, 2023 0.4350 0.4350 0 -0.07(-13.00%)
Dec 15, 2023 0.4400 0.5000 0.3450 0.5000 190,970 +0.04(+8.70%)
Dec 14, 2023 0.4600 0.4850 0.4500 0.4600 3,458 -0.02(-4.17%)
Dec 13, 2023 0.4950 0.4950 0.4700 0.4800 9,459 -0.02(-3.03%)
Dec 12, 2023 0.4950 0.4950 0.4950 0.4950 2,301 -0.01(-1.00%)
Dec 11, 2023 0.5000 0.5000 0.5000 0.5000 1,454 -0.03(-5.66%)
Dec 08, 2023 0.5600 0.5700 0.5300 0.5300 2,487 +0.05(+10.42%)
Dec 07, 2023 0.5000 0.5000 0.4800 0.4800 4,262 -0.10(-17.24%)
Dec 04, 2023 0.5800 0.5800 350 +0.06(+11.54%)
Nov 30, 2023 0.5200 0.5200 445 -0.06(-10.34%)
Nov 29, 2023 0.5800 0.5800 0.5800 0.5800 5,600 +0.10(+22.11%)
Nov 27, 2023 0.4750 0.4750 45 -0.12(-20.83%)
Nov 23, 2023 0.6000 0.6000 100 +0.02(+3.45%)
Nov 20, 2023 0.5800 0.5800 5 -0.01(-1.69%)
Nov 17, 2023 0.5900 0.5900 0.5900 0.5900 1,050 +0.00(+0.00%)
Nov 16, 2023 0.6000 0.6000 0.5200 0.5900 3,890 -0.02(-3.28%)
Nov 07, 2023 0.6100 3 +0.00(+0.00%)
Nov 06, 2023 0.6100 0.6100 0.6100 0.6100 691 +0.00(+0.00%)
Nov 03, 2023 0.6100 0.6100 0.6100 0.6100 860 -0.07(-10.29%)
Oct 30, 2023 0.6800 0.6800 100 +0.02(+3.03%)
Oct 27, 2023 0.6600 0.6600 0.6600 0.6600 544 -0.17(-20.48%)
Oct 25, 2023 0.8300 0.8300 0 +0.00(+0.00%)
Oct 24, 2023 0.8300 0.8300 0.8300 0.8300 1,008 +0.03(+3.75%)
Oct 23, 2023 0.8000 0.8000 0.8000 0.8000 1,650 +0.05(+6.67%)
Oct 20, 2023 0.7500 0.7500 0.7500 0.7500 744 -0.05(-6.25%)
Oct 18, 2023 0.8000 0.8000 163 -0.05(-5.88%)
Oct 16, 2023 0.8500 0.8500 100 +0.08(+10.39%)
Oct 13, 2023 0.7700 0.7700 0.7700 0.7700 1,000 -0.01(-1.28%)
Oct 12, 2023 0.7800 0.7800 0.7700 0.7800 3,388 -0.06(-7.14%)
Oct 11, 2023 0.8400 0.8400 0.8400 0.8400 2,520 +0.01(+1.20%)
Oct 10, 2023 0.8300 0.8300 0.8300 0.8300 1,352 +0.02(+2.47%)
Oct 06, 2023 0.8100 0 -0.06(-6.90%)
Oct 04, 2023 0.8700 0.8700 336 -0.01(-1.14%)
Oct 03, 2023 0.8800 0.8800 0.8800 0.8800 733 -0.05(-5.38%)
Oct 02, 2023 0.9300 0.9300 0.9300 0.9300 500 +0.03(+3.33%)
Sep 27, 2023 0.9000 12 +0.04(+4.65%)
Sep 26, 2023 0.8500 0.8600 0.8500 0.8600 1,568 +0.06(+7.50%)
Sep 25, 2023 0.8000 0.8000 0.8000 0.8000 9,435 +0.03(+3.90%)
Sep 21, 2023 0.7700 0.7700 0 -0.03(-3.75%)
Sep 20, 2023 0.8700 0.8700 0.8000 0.8000 11,972 -0.08(-9.09%)
Sep 19, 2023 0.9000 0.9000 0.8700 0.8800 10,608 +0.12(+15.79%)
Sep 18, 2023 0.8500 0.8500 0.7600 0.7600 7,510 -0.14(-15.56%)
Sep 15, 2023 0.9100 0.9100 0.8800 0.9000 5,182 -0.05(-5.26%)
Sep 14, 2023 1.100 1.100 0.9500 0.9500 2,471 -0.10(-9.52%)
Sep 13, 2023 1.020 1.070 1.000 1.050 2,711 -0.02(-1.87%)
Sep 12, 2023 0.9700 1.410 0.9700 1.070 24,200 +0.07(+7.00%)
Sep 11, 2023 1.040 1.040 1.000 1.000 3,559 +0.00(+0.00%)
Sep 08, 2023 0.9100 1.120 0.9100 1.000 2,682 -0.08(-7.41%)
Sep 01, 2023 1.080 4 -0.07(-6.09%)
Aug 31, 2023 1.320 1.320 1.130 1.150 10,190 +0.01(+0.88%)
Aug 30, 2023 1.140 1.140 1.140 1.140 500 +0.11(+10.68%)
Aug 28, 2023 1.030 1.030 100 +0.07(+7.29%)
Aug 25, 2023 1.000 1.000 0.8700 0.9600 33,701 -0.04(-4.00%)
Aug 24, 2023 1.010 1.010 1.000 1.000 2,150 -0.04(-3.85%)
Aug 23, 2023 1.020 1.040 1.020 1.040 1,600 +0.01(+0.97%)
Aug 22, 2023 1.020 1.030 1.020 1.030 210 +0.03(+3.00%)
Aug 21, 2023 1.090 1.090 1.000 1.000 1,100 -0.12(-10.71%)
Aug 18, 2023 1.120 1.120 1.120 1.120 492 -0.11(-8.94%)
Aug 17, 2023 1.150 1.230 1.150 1.230 724 +0.07(+6.03%)
Aug 16, 2023 1.160 1.230 1.160 1.160 2,490 -0.02(-1.69%)
Aug 14, 2023 1.180 1.180 100 -0.25(-17.48%)
Aug 11, 2023 1.430 1.430 1.430 1.430 1,031 +0.26(+22.22%)
Aug 10, 2023 1.170 1.170 1.170 1.170 164 -0.06(-4.88%)
Aug 09, 2023 1.360 1.360 1.190 1.230 9,538 -0.05(-3.91%)
Aug 08, 2023 1.280 1.280 1.280 1.280 198 -0.16(-11.11%)
Aug 04, 2023 1.440 0 +0.16(+12.50%)
Aug 03, 2023 1.360 1.360 1.280 1.280 7,382 +0.13(+11.30%)
Aug 02, 2023 1.150 1.150 1.150 1.150 5,004 +0.06(+5.50%)
Aug 01, 2023 1.090 1.090 1.090 1.090 112 -0.01(-0.91%)
Jul 27, 2023 1.100 79 +0.07(+6.80%)
Jul 26, 2023 1.110 1.110 1.030 1.030 1,172 -0.07(-6.36%)
Jul 24, 2023 1.100 1.100 100 -0.01(-0.90%)
Jul 20, 2023 1.110 1.110 100 -0.04(-3.48%)
Jul 19, 2023 1.150 1.150 1.150 1.150 8,761 -0.01(-0.86%)
Jul 17, 2023 1.160 1.160 0 -0.09(-7.20%)
Jul 13, 2023 1.250 1.250 100 -0.05(-3.85%)
Jul 11, 2023 1.300 1.300 100 +0.08(+6.56%)
Jul 10, 2023 1.270 1.270 1.220 1.220 766 -0.03(-2.40%)
Jul 07, 2023 1.250 1.250 1.250 1.250 526 +0.04(+3.31%)
Jul 06, 2023 1.210 1.210 1.210 1.210 553 -0.09(-6.92%)
Jul 05, 2023 1.300 1.300 1.300 1.300 300 +0.09(+7.44%)
Jul 04, 2023 1.210 1.210 1.210 1.210 100 +0.03(+2.54%)
Jun 30, 2023 1.180 0 -0.07(-5.60%)
Jun 28, 2023 1.250 1.250 100 +0.01(+0.81%)
Jun 27, 2023 1.230 1.240 1.230 1.240 1,500 +0.04(+3.33%)
Jun 26, 2023 1.160 1.200 1.120 1.200 2,532 +0.18(+17.65%)
Jun 23, 2023 1.040 1.040 0.9700 1.020 7,602 -0.07(-6.85%)
Jun 22, 2023 1.130 1.130 1.095 1.095 8,558 -0.06(-5.60%)
Jun 21, 2023 1.260 1.260 1.160 1.160 1,922 -0.09(-7.20%)
Jun 20, 2023 1.270 1.270 1.250 1.250 650 -0.01(-0.79%)
Jun 19, 2023 1.260 1.260 1.260 1.260 105 -0.18(-12.50%)
Jun 16, 2023 1.430 1.440 1.430 1.440 200 +0.06(+4.35%)
Jun 15, 2023 1.380 1.380 1.380 1.380 148 -0.07(-4.83%)
Jun 14, 2023 1.500 1.500 1.450 1.450 5,204 -0.07(-4.61%)
Jun 13, 2023 1.550 1.550 1.520 1.520 4,424 +0.07(+4.83%)
Jun 12, 2023 1.450 1.470 1.450 1.450 515 +0.11(+8.21%)
Jun 09, 2023 1.340 1.340 1.340 1.340 120 -0.36(-21.18%)
Jun 07, 2023 1.700 1.700 100 +0.18(+11.84%)
Jun 06, 2023 1.600 1.600 1.520 1.520 9,496 -0.03(-1.94%)
Jun 05, 2023 1.600 1.700 1.550 1.550 11,376 -0.07(-4.32%)
Jun 02, 2023 1.800 1.800 1.620 1.620 6,252 -0.14(-7.95%)
Jun 01, 2023 1.540 1.800 1.530 1.760 20,435 +0.23(+15.03%)
May 31, 2023 1.460 1.900 1.460 1.530 9,150 +0.21(+15.91%)
May 30, 2023 1.400 1.420 1.320 1.320 10,009 -0.10(-7.04%)
May 26, 2023 1.420 61 +0.02(+1.43%)
May 25, 2023 1.400 1.490 1.400 1.400 4,300 -0.08(-5.41%)
May 24, 2023 1.390 1.480 1.390 1.480 2,623 +0.11(+8.03%)
May 23, 2023 1.400 1.550 1.370 1.370 6,020 -0.03(-2.14%)
May 19, 2023 1.400 0 +0.28(+25.00%)
May 18, 2023 0.9500 1.130 0.9500 1.120 1,479 +0.02(+1.82%)
May 17, 2023 1.040 1.100 1.010 1.100 2,100 +0.00(+0.00%)
May 16, 2023 1.100 1.100 1.100 1.100 540 +0.03(+2.80%)
May 15, 2023 1.000 1.070 1.000 1.070 44,103 +0.07(+7.00%)
May 11, 2023 1.000 1.000 0 +0.05(+5.26%)
May 10, 2023 0.9800 0.9800 0.9500 0.9500 5,037 +0.00(+0.00%)
May 09, 2023 0.9700 0.9700 0.9500 0.9500 6,150 -0.03(-3.06%)
May 08, 2023 1.000 1.000 0.9800 0.9800 4,000 +0.08(+8.89%)
May 05, 2023 0.9000 0.9000 0.9000 0.9000 8,302 +0.00(+0.00%)
May 04, 2023 0.9500 0.9500 0.9000 0.9000 3,980 +0.05(+5.88%)
May 02, 2023 0.8500 0.8500 715 -0.10(-10.53%)
May 01, 2023 1.000 1.000 0.9500 0.9500 1,055 -0.04(-4.04%)
Apr 28, 2023 0.9600 0.9900 0.9600 0.9900 8,063 +0.04(+4.21%)
Apr 27, 2023 0.9400 0.9500 0.9400 0.9500 1,505 +0.02(+2.15%)
Apr 26, 2023 0.8400 0.9300 0.8400 0.9300 10,174 -0.04(-4.12%)
Apr 18, 2023 0.9700 62 +0.06(+6.59%)
Apr 17, 2023 0.9100 0.9100 0.9100 0.9100 836 -0.04(-4.21%)
Apr 14, 2023 0.9100 0.9500 0.9100 0.9500 26,353 -0.05(-5.00%)
Apr 13, 2023 1.000 1.000 1.000 1.000 1,100 -0.02(-1.96%)
Apr 12, 2023 0.9900 1.020 0.9900 1.020 2,627 +0.07(+7.37%)
Apr 11, 2023 0.9500 0.9500 0.9500 0.9500 1,032 -0.05(-5.00%)
Apr 10, 2023 1.000 1.000 1.000 1.000 2,100 +0.05(+5.26%)
Apr 06, 2023 0.9500 0 +0.00(+0.00%)
Apr 05, 2023 1.000 1.000 0.9500 0.9500 4,467 -0.15(-13.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.