Breaking News Bar

Business News and Information

Immuron Ltd (NQ: IMRN )

6.870 USD -0.040 (-0.58%)
Official Closing Price Updated: 5:52 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.10(-1.39%)
Dec 15, 2020 7.870 8.000 7.110 7.200 329,078 +0.20(+2.86%)
Dec 14, 2020 7.220 7.220 6.900 7.000 324,443 -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%)
Dec 01, 2020 7.240 7.320 6.620 7.030 45,251 -0.09(-1.26%)
Nov 30, 2020 7.270 7.340 7.060 7.120 49,035 -0.27(-3.65%)
Nov 27, 2020 7.470 7.480 7.030 7.390 44,400 -0.05(-0.67%)
Nov 25, 2020 7.620 7.620 7.350 7.440 41,000 -0.11(-1.46%)
Nov 24, 2020 7.630 7.720 7.350 7.550 52,189 -0.08(-1.05%)
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%)
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.
 
bottom clear