Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Immuron Ltd ADR (NQ: IMRN )

2.315 +0.015 (+0.65%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 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 (%)
Jan 31, 2020 3.380 3.540 3.310 3.350 21,400 -0.07(-2.11%)
Jan 30, 2020 3.617 4.046 3.400 3.422 31,712 -0.05(-1.38%)
Jan 29, 2020 3.490 3.490 3.450 3.470 15,433 -0.13(-3.61%)
Jan 28, 2020 3.690 4.050 3.477 3.600 45,899 +0.15(+4.35%)
Jan 27, 2020 3.450 3.458 3.450 3.450 2,619 -0.01(-0.29%)
Jan 23, 2020 3.460 3.460 3.460 0 -0.02(-0.50%)
Jan 22, 2020 3.527 3.527 3.477 3.477 704 -0.10(-2.78%)
Jan 21, 2020 3.520 3.577 3.466 3.577 1,176 +0.06(+1.61%)
Jan 17, 2020 3.550 3.710 3.500 3.520 17,500 +0.06(+1.73%)
Jan 16, 2020 3.520 3.637 3.450 3.460 7,959 -0.06(-1.70%)
Jan 15, 2020 3.541 3.690 3.480 3.520 8,790 -0.01(-0.28%)
Jan 14, 2020 3.660 3.740 3.489 3.530 10,298 -0.17(-4.59%)
Jan 13, 2020 3.800 3.820 3.555 3.700 14,119 -0.02(-0.54%)
Jan 10, 2020 3.780 3.780 3.550 3.720 11,400 +0.02(+0.54%)
Jan 09, 2020 3.570 3.700 3.460 3.700 21,269 +0.08(+2.21%)
Jan 08, 2020 3.700 3.900 3.620 3.620 31,639 +0.03(+0.70%)
Jan 07, 2020 3.570 3.600 3.570 3.595 755 +0.04(+1.26%)
Jan 06, 2020 3.640 3.789 3.522 3.550 7,192 -0.04(-1.11%)
Jan 03, 2020 3.450 3.632 3.450 3.590 7,300 +0.03(+0.84%)
Jan 02, 2020 3.560 3.614 3.520 3.560 4,341 -0.07(-1.93%)
Dec 31, 2019 3.750 3.750 3.500 3.630 15,100 -0.06(-1.63%)
Dec 30, 2019 3.750 3.900 3.550 3.690 26,381 +0.04(+1.10%)
Dec 27, 2019 3.380 3.737 3.370 3.650 23,900 +0.18(+5.19%)
Dec 26, 2019 3.200 3.470 3.200 3.470 6,226 +0.08(+2.36%)
Dec 24, 2019 3.390 3.390 3.390 3.390 1,000 +0.04(+1.11%)
Dec 23, 2019 3.357 3.357 3.340 3.353 2,300 -0.10(-2.82%)
Dec 20, 2019 3.460 3.570 3.320 3.450 16,900 +0.02(+0.58%)
Dec 19, 2019 3.580 3.640 3.430 3.430 24,580 -0.22(-6.03%)
Dec 18, 2019 3.840 3.840 3.550 3.650 15,030 -0.17(-4.45%)
Dec 17, 2019 3.810 3.820 3.803 3.820 529 -0.06(-1.55%)
Dec 16, 2019 3.921 4.072 3.840 3.880 44,124 +0.06(+1.57%)
Dec 13, 2019 3.820 3.820 3.820 3.820 200 -0.05(-1.25%)
Dec 11, 2019 3.868 3.868 3.868 0 -0.08(-2.07%)
Dec 10, 2019 4.020 4.055 3.950 3.950 16,491 -0.07(-1.74%)
Dec 09, 2019 3.950 4.090 3.950 4.020 8,243 +0.02(+0.62%)
Dec 06, 2019 3.960 3.995 3.950 3.995 8,900 +0.05(+1.15%)
Dec 05, 2019 4.040 4.050 3.950 3.950 46,983 -0.04(-1.00%)
Dec 04, 2019 3.950 4.179 3.890 3.990 59,452 +0.25(+6.68%)
Dec 03, 2019 3.760 3.760 3.620 3.740 27,371 -0.06(-1.58%)
Dec 02, 2019 3.610 3.980 3.610 3.800 60,850 +0.16(+4.40%)
Nov 29, 2019 3.600 3.650 3.550 3.640 4,200 +0.04(+1.11%)
Nov 27, 2019 3.610 3.640 3.495 3.600 7,600 +0.10(+2.86%)
Nov 26, 2019 3.480 3.530 3.450 3.500 2,606 +0.03(+0.74%)
Nov 25, 2019 3.385 3.599 3.385 3.474 706 +0.06(+1.88%)
Nov 22, 2019 3.350 3.410 3.350 3.410 3,500 +0.06(+1.79%)
Nov 21, 2019 3.460 3.550 3.330 3.350 11,103 -0.01(-0.30%)
Nov 20, 2019 3.430 3.510 3.360 3.360 5,387 -0.06(-1.75%)
Nov 19, 2019 3.315 3.450 3.315 3.420 2,767 +0.02(+0.59%)
Nov 18, 2019 3.400 3.420 3.340 3.400 5,133 -0.11(-3.24%)
Nov 15, 2019 3.467 3.514 3.467 3.514 6,800 -0.01(-0.27%)
Nov 14, 2019 3.524 3.524 3.524 95 +0.00(+0.00%)
Nov 13, 2019 3.550 3.550 3.400 3.524 22,008 -0.10(-2.66%)
Nov 12, 2019 3.660 3.660 3.570 3.620 4,988 -0.08(-2.16%)
Nov 11, 2019 3.710 3.830 3.550 3.700 65,708 -0.09(-2.37%)
Nov 08, 2019 3.800 3.880 3.570 3.790 70,100 -0.13(-3.32%)
Nov 07, 2019 3.750 4.229 3.550 3.920 142,919 +0.18(+4.81%)
Nov 06, 2019 3.540 3.740 3.480 3.740 57,738 +0.41(+12.43%)
Nov 05, 2019 3.408 3.408 3.327 3.327 4,897 -0.02(-0.70%)
Nov 04, 2019 3.320 3.413 3.316 3.350 9,623 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.