Chronicle Journal: Finance

Immuron Ltd (NQ: IMRN )

7.060 USD +0.210 (+3.07%)
Official Closing Price Updated: 7:52 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 6.850 7.140 6.850 7.060 36,090 +0.21(+3.07%)
Feb 23, 2021 7.710 7.730 6.790 6.850 162,827 -0.89(-11.50%)
Feb 22, 2021 8.310 8.590 7.700 7.740 129,318 -0.48(-5.84%)
Feb 19, 2021 7.710 8.690 7.670 8.220 235,100 +0.50(+6.48%)
Feb 18, 2021 7.885 7.885 7.670 7.720 56,679 -0.23(-2.89%)
Feb 17, 2021 8.010 8.150 7.770 7.950 55,149 -0.11(-1.36%)
Feb 16, 2021 8.040 8.200 7.910 8.060 50,847 +0.24(+3.07%)
Feb 12, 2021 7.990 8.260 7.820 7.820 115,500 -0.29(-3.58%)
Feb 11, 2021 8.190 8.500 8.010 8.110 204,485 +0.12(+1.50%)
Feb 10, 2021 8.300 8.380 7.520 7.990 147,001 -0.38(-4.54%)
Feb 09, 2021 7.540 9.230 7.510 8.370 1,484,144 +0.84(+11.16%)
Feb 08, 2021 7.470 7.690 7.380 7.530 112,547 +0.18(+2.45%)
Feb 05, 2021 7.150 7.399 7.035 7.350 85,700 +0.20(+2.80%)
Feb 04, 2021 7.080 7.250 7.000 7.150 48,835 +0.00(+0.00%)
Feb 03, 2021 6.980 7.390 6.760 7.150 57,606 +0.25(+3.62%)
Feb 02, 2021 6.990 7.100 6.870 6.900 43,230 +0.00(+0.00%)
Feb 01, 2021 6.860 7.150 6.843 6.900 43,367 -0.03(-0.50%)
Jan 29, 2021 6.780 7.112 6.760 6.935 41,600 +0.17(+2.44%)
Jan 28, 2021 6.800 7.200 6.625 6.770 83,995 -0.19(-2.73%)
Jan 27, 2021 7.370 7.460 6.850 6.960 113,533 -0.58(-7.69%)
Jan 26, 2021 7.540 8.070 7.420 7.540 131,139 -0.16(-2.08%)
Jan 25, 2021 7.260 7.860 7.160 7.700 214,445 +0.42(+5.77%)
Jan 22, 2021 7.320 7.320 7.091 7.280 33,200 -0.04(-0.55%)
Jan 21, 2021 7.000 7.450 7.000 7.320 64,398 +0.30(+4.27%)
Jan 20, 2021 7.280 7.280 6.980 7.020 39,685 -0.21(-2.90%)
Jan 19, 2021 6.850 7.290 6.810 7.230 66,873 +0.36(+5.24%)
Jan 15, 2021 6.770 6.979 6.733 6.870 24,200 -0.04(-0.58%)
Jan 14, 2021 6.665 6.940 6.600 6.910 32,547 +0.28(+4.22%)
Jan 13, 2021 6.850 6.850 6.590 6.630 32,878 -0.20(-2.93%)
Jan 12, 2021 6.890 6.920 6.751 6.830 19,566 -0.04(-0.58%)
Jan 11, 2021 6.910 7.000 6.720 6.870 23,287 +0.01(+0.15%)
Jan 08, 2021 6.760 6.890 6.760 6.860 18,100 +0.08(+1.18%)
Jan 07, 2021 6.730 6.890 6.639 6.780 26,199 -0.04(-0.59%)
Jan 06, 2021 6.820 6.890 6.480 6.820 28,540 +0.04(+0.59%)
Jan 05, 2021 6.638 6.794 6.521 6.780 30,736 +0.15(+2.26%)
Jan 04, 2021 6.450 6.660 6.300 6.630 28,119 +0.26(+4.08%)
Dec 31, 2020 6.370 6.370 6.370 72,750 -0.22(-3.34%)
Dec 30, 2020 6.670 6.680 6.300 6.590 72,750 -0.08(-1.20%)
Dec 29, 2020 6.780 6.780 6.430 6.670 106,994 -0.11(-1.62%)
Dec 28, 2020 6.720 6.920 6.566 6.780 53,059 +0.07(+1.04%)
Dec 24, 2020 6.950 6.950 6.700 6.710 32,200 -0.11(-1.61%)
Dec 23, 2020 6.850 6.950 6.750 6.820 52,362 -0.14(-2.01%)
Dec 22, 2020 6.960 7.020 6.750 6.960 62,610 -0.04(-0.57%)
Dec 21, 2020 6.970 7.100 6.850 7.000 53,671 -0.19(-2.64%)
Dec 18, 2020 7.100 7.200 6.897 7.190 58,300 +0.24(+3.45%)
Dec 17, 2020 7.110 7.486 6.900 6.950 48,026 -0.15(-2.11%)
Dec 16, 2020 7.300 7.340 7.020 7.100 53,641 -0.39(-5.21%)
Dec 15, 2020 7.870 8.000 7.110 7.490 329,078 +0.49(+7.00%)
Dec 14, 2020 7.220 7.220 6.900 7.000 325,585 -0.04(-0.57%)
Dec 11, 2020 7.140 7.140 6.926 7.040 23,500 -0.10(-1.40%)
Dec 10, 2020 6.800 7.400 6.780 7.140 44,605 +0.34(+5.00%)
Dec 09, 2020 6.960 6.960 6.620 6.800 27,132 -0.21(-3.00%)
Dec 08, 2020 6.920 7.099 6.900 7.010 37,138 -0.02(-0.28%)
Dec 07, 2020 7.200 7.210 6.870 7.030 28,627 -0.09(-1.26%)
Dec 04, 2020 7.000 7.120 6.864 7.120 39,200 +0.09(+1.28%)
Dec 03, 2020 6.940 7.120 6.800 7.030 31,053 +0.04(+0.57%)
Dec 02, 2020 6.910 7.100 6.805 6.990 24,239 -0.04(-0.57%)
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.