Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Immuron Ltd ADR (NQ: IMRN )

2.313 +0.013 (+0.55%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		11.51	11.51	11.51	0	-0.07(-0.60%)
Mar 28, 2018	11.22	11.75	11.22	11.58	7,713	+0.36(+3.23%)
Mar 27, 2018	11.05	11.22	11.01	11.22	2,323	+0.02(+0.16%)
Mar 26, 2018	11.00	11.32	11.00	11.20	4,005	+0.00(+0.00%)
Mar 23, 2018	11.93	11.93	11.20	11.20	12,283	-0.80(-6.67%)
Mar 22, 2018	12.68	12.68	12.00	12.00	2,966	-0.47(-3.75%)
Mar 21, 2018	11.38	12.49	11.38	12.47	7,031	+1.37(+12.32%)
Mar 20, 2018	11.40	11.46	11.00	11.10	5,838	-0.65(-5.53%)
Mar 19, 2018	11.95	11.95	11.75	11.75	7,754	-0.55(-4.46%)
Mar 16, 2018	12.14	12.40	11.36	12.30	13,443	-0.25(-2.01%)
Mar 15, 2018	12.56	12.87	12.50	12.55	10,374	-0.15(-1.18%)
Mar 14, 2018	13.50	13.50	12.50	12.70	23,549	-1.30(-9.29%)
Mar 13, 2018	14.49	14.50	13.50	14.00	46,308	+2.65(+23.35%)
Mar 09, 2018		11.35	11.35	11.35	0	-2.34(-17.07%)
Mar 08, 2018	13.70	16.70	13.39	13.69	231,893	+5.24(+61.96%)
Mar 06, 2018		8.450	8.450	8.450	0	+0.26(+3.16%)
Mar 05, 2018	8.300	8.650	8.051	8.191	2,730	+0.11(+1.34%)
Mar 02, 2018	8.200	8.200	7.900	8.083	10,700	-0.13(-1.55%)
Mar 01, 2018	8.251	8.290	7.900	8.210	3,520	-0.20(-2.38%)
Feb 28, 2018	8.676	8.676	8.410	8.410	4,055	-0.61(-6.76%)
Feb 27, 2018	10.20	10.20	9.000	9.020	12,387	-0.98(-9.80%)
Feb 26, 2018	9.810	10.86	9.810	10.00	40,291	+0.30(+3.09%)
Feb 23, 2018	9.500	9.750	9.201	9.700	8,161	+0.76(+8.54%)
Feb 22, 2018	8.772	8.940	8.570	8.936	6,898	+0.51(+6.11%)
Feb 21, 2018	8.150	8.750	8.150	8.422	12,622	+0.64(+8.25%)
Feb 20, 2018	7.780	7.780	7.780	7.780	200	-0.23(-2.90%)
Feb 16, 2018		8.012	8.012	8.012	0	+0.32(+4.10%)
Feb 15, 2018	7.610	7.800	7.849	7.697	8,917	-0.15(-1.94%)
Feb 14, 2018	7.850	7.961	7.849	7.849	595	-0.09(-1.14%)
Feb 13, 2018	7.990	8.000	7.870	7.940	8,455	+0.43(+5.73%)
Feb 12, 2018	7.730	7.760	7.280	7.510	13,323	-0.03(-0.40%)
Feb 09, 2018	7.450	8.090	7.300	7.540	12,236	+0.34(+4.72%)
Feb 08, 2018	7.250	7.400	7.100	7.200	3,903	-0.46(-6.01%)
Feb 07, 2018	7.510	7.661	7.510	7.660	4,003	+0.23(+3.09%)
Feb 06, 2018	7.070	7.684	7.050	7.430	8,849	-0.17(-2.24%)
Feb 05, 2018	8.030	8.500	7.690	7.600	6,645	-0.45(-5.59%)
Feb 02, 2018	8.300	8.550	7.360	8.050	18,719	-0.55(-6.40%)
Feb 01, 2018	9.000	9.750	8.551	8.600	27,268	-0.62(-6.72%)
Jan 31, 2018	8.800	11.69	8.313	9.220	67,251	+0.93(+11.22%)
Jan 30, 2018	7.490	7.970	7.220	8.290	104,350	+1.31(+18.77%)
Jan 29, 2018	6.730	7.115	6.730	6.980	1,324	+0.25(+3.71%)
Jan 26, 2018	6.600	6.730	6.600	6.730	923	+0.19(+2.91%)
Jan 25, 2018	6.751	6.780	6.420	6.540	4,562	-0.21(-3.12%)
Jan 24, 2018	6.975	6.975	6.693	6.750	4,536	-0.27(-3.85%)
Jan 23, 2018	6.845	7.020	6.821	7.020	4,934	+0.01(+0.14%)
Jan 22, 2018	7.006	7.030	7.000	7.010	2,781	-0.10(-1.41%)
Jan 19, 2018	7.066	7.110	7.066	7.110	235	+0.08(+1.14%)
Jan 18, 2018	6.936	7.190	6.936	7.030	4,412	+0.13(+1.87%)
Jan 17, 2018	6.940	6.940	6.710	6.901	5,973	-0.15(-2.11%)
Jan 16, 2018	7.700	7.720	7.050	7.050	7,915	-0.40(-5.37%)
Jan 12, 2018		7.450	7.450	7.450	0	+0.42(+5.97%)
Jan 11, 2018	6.600	7.270	6.600	7.030	55,599	+1.23(+21.21%)
Jan 10, 2018	5.700	6.000	5.530	5.800	15,678	+0.24(+4.23%)
Jan 09, 2018	5.610	5.769	5.550	5.565	2,393	+0.13(+2.48%)
Jan 08, 2018	5.370	5.610	5.370	5.430	4,882	+0.02(+0.37%)
Jan 05, 2018	5.170	5.904	5.160	5.410	10,210	-0.03(-0.55%)
Jan 04, 2018	5.650	5.650	5.190	5.440	10,531	-0.06(-1.09%)
Jan 03, 2018	5.450	5.700	5.380	5.500	16,532	+0.20(+3.77%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Immuron Ltd ADR (NQ: IMRN )

Historical Prices