Immuron Ltd (NQ: IMRN )

7.545 USD -0.085 (-1.11%)
Streaming Delayed Price Updated: 1:21 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 7.540 7.730 7.510 7.630 33,190 +0.14(+1.87%)
Nov 20, 2020 7.320 7.600 7.250 7.490 32,500 +0.04(+0.54%)
Nov 19, 2020 7.830 7.830 7.320 7.450 33,136 -0.29(-3.75%)
Nov 18, 2020 7.200 7.950 7.200 7.740 82,975 +0.53(+7.35%)
Nov 17, 2020 7.340 7.379 7.020 7.210 53,310 -0.01(-0.14%)
Nov 16, 2020 8.570 8.570 7.210 7.220 78,151 -0.11(-1.50%)
Nov 13, 2020 8.000 8.000 7.215 7.330 103,500 -0.26(-3.43%)
Nov 12, 2020 7.900 8.040 7.410 7.590 289,985 -0.81(-9.64%)
Nov 11, 2020 7.700 9.480 7.010 8.400 4,593,171 +1.65(+24.44%)
Nov 10, 2020 6.680 6.994 6.450 6.750 48,374 -0.01(-0.15%)
Nov 09, 2020 7.500 7.500 6.600 6.760 79,829 +0.52(+8.33%)
Nov 06, 2020 6.320 6.429 6.150 6.240 22,000 -0.02(-0.32%)
Nov 05, 2020 6.160 6.380 6.160 6.260 22,133 +0.06(+0.97%)
Nov 04, 2020 6.230 6.320 6.090 6.200 13,091 +0.14(+2.31%)
Nov 03, 2020 5.980 6.260 5.931 6.060 22,838 +0.05(+0.83%)
Nov 02, 2020 6.750 6.750 5.800 6.010 149,816 -0.74(-10.96%)
Oct 30, 2020 7.000 7.110 6.650 6.750 24,700 -0.27(-3.85%)
Oct 29, 2020 7.110 7.151 7.000 7.020 20,220 -0.04(-0.57%)
Oct 28, 2020 7.200 7.200 6.860 7.060 32,336 -0.15(-2.08%)
Oct 27, 2020 7.330 7.360 6.920 7.210 43,791 -0.14(-1.90%)
Oct 26, 2020 7.600 7.600 7.210 7.350 43,584 -0.05(-0.68%)
Oct 23, 2020 7.210 7.722 7.210 7.400 14,700 +0.07(+0.91%)
Oct 22, 2020 7.180 7.465 7.150 7.333 11,968 +0.13(+1.85%)
Oct 21, 2020 7.400 7.400 7.160 7.200 18,137 -0.19(-2.57%)
Oct 20, 2020 7.430 7.520 7.300 7.390 6,062 -0.01(-0.14%)
Oct 19, 2020 7.730 7.830 7.380 7.400 31,457 -0.32(-4.15%)
Oct 16, 2020 7.520 7.920 7.520 7.720 17,600 -0.03(-0.39%)
Oct 15, 2020 7.750 8.090 7.520 7.750 26,390 -0.40(-4.91%)
Oct 14, 2020 8.120 8.320 8.080 8.150 51,699 -0.04(-0.49%)
Oct 13, 2020 8.290 8.800 8.100 8.190 78,203 -0.31(-3.65%)
Oct 12, 2020 8.410 8.800 8.000 8.500 176,128 +0.72(+9.25%)
Oct 09, 2020 8.230 8.400 7.530 7.780 118,300 +0.41(+5.56%)
Oct 08, 2020 7.100 7.700 7.020 7.370 41,220 +0.36(+5.14%)
Oct 07, 2020 7.010 7.306 7.010 7.010 29,860 -0.10(-1.41%)
Oct 06, 2020 7.210 7.370 7.030 7.110 29,979 +0.01(+0.14%)
Oct 05, 2020 6.990 7.290 6.990 7.100 19,041 +0.05(+0.71%)
Oct 02, 2020 6.950 7.330 6.840 7.050 33,400 -0.28(-3.82%)
Oct 01, 2020 7.800 7.800 7.310 7.330 11,347 -0.17(-2.27%)
Sep 30, 2020 7.090 7.500 7.090 7.500 19,627 +0.15(+2.04%)
Sep 29, 2020 7.222 7.350 6.987 7.350 26,069 +0.27(+3.81%)
Sep 28, 2020 7.507 7.507 7.080 7.080 41,197 -0.22(-3.01%)
Sep 25, 2020 7.320 7.390 6.910 7.300 66,000 +0.05(+0.69%)
Sep 24, 2020 7.365 7.406 6.895 7.250 38,577 -0.03(-0.41%)
Sep 23, 2020 7.900 7.990 7.040 7.280 47,392 -0.51(-6.55%)
Sep 22, 2020 8.020 8.180 7.790 7.790 19,770 -0.18(-2.26%)
Sep 21, 2020 8.090 8.285 7.890 7.970 33,523 -0.15(-1.85%)
Sep 18, 2020 8.030 8.250 7.840 8.120 40,300 -0.05(-0.61%)
Sep 17, 2020 8.450 8.451 7.840 8.170 58,728 -0.03(-0.37%)
Sep 16, 2020 8.500 8.500 8.150 8.200 28,645 -0.30(-3.53%)
Sep 15, 2020 8.600 9.180 8.320 8.500 169,551 +0.61(+7.73%)
Sep 14, 2020 7.740 7.950 7.740 7.890 45,988 +0.15(+1.94%)
Sep 11, 2020 7.720 7.929 7.620 7.740 20,200 -0.10(-1.28%)
Sep 10, 2020 8.000 8.000 7.737 7.840 22,037 +0.11(+1.42%)
Sep 09, 2020 7.430 7.980 7.400 7.730 45,423 +0.27(+3.62%)
Sep 08, 2020 7.900 7.900 7.200 7.460 137,268 -0.59(-7.33%)
Sep 04, 2020 8.100 8.100 7.365 8.050 82,600 -0.14(-1.71%)
Sep 03, 2020 8.410 8.750 8.160 8.190 66,229 -0.33(-3.87%)
Sep 02, 2020 8.610 8.960 8.510 8.520 121,018 -0.37(-4.16%)
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.