11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

IM Cannabis Corp. (IMCC)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.8600

-0.0500

(-5.49%)

As of 09:32AM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.8472	0.8631	0.8400	0.8600	0.8600	179,582
02 May 2024	0.9580	1.0550	0.8660	0.9100	0.9100	2,552,600
01 May 2024	1.0800	1.3100	0.9800	1.1100	1.1100	40,878,000
30 Apr 2024	0.5900	1.1900	0.5830	0.8600	0.8600	13,141,400
29 Apr 2024	0.5500	0.5900	0.5400	0.5600	0.5600	78,400
26 Apr 2024	0.5680	0.6400	0.5410	0.5550	0.5550	250,600
25 Apr 2024	0.5260	0.5690	0.5100	0.5670	0.5670	115,700
24 Apr 2024	0.6090	0.6090	0.5250	0.5290	0.5290	126,400
23 Apr 2024	0.5900	0.6380	0.5600	0.5700	0.5700	119,000
22 Apr 2024	0.6290	0.6300	0.5760	0.5990	0.5990	106,100
19 Apr 2024	0.5690	0.6500	0.5600	0.6070	0.6070	106,300
18 Apr 2024	0.5460	0.6500	0.5300	0.5900	0.5900	165,600
17 Apr 2024	0.5170	0.6100	0.5170	0.5630	0.5630	253,700
16 Apr 2024	0.5630	0.5760	0.5000	0.5170	0.5170	238,600
15 Apr 2024	0.5700	0.5830	0.5000	0.5800	0.5800	520,500
12 Apr 2024	0.6910	0.7100	0.6100	0.6290	0.6290	604,900
11 Apr 2024	0.7210	0.7400	0.6800	0.7270	0.7270	217,100
10 Apr 2024	0.7380	0.8270	0.6400	0.7390	0.7390	554,500
09 Apr 2024	0.9100	1.0200	0.7500	0.7780	0.7780	428,600
08 Apr 2024	0.9000	1.0000	0.8200	0.9400	0.9400	626,600
05 Apr 2024	1.2500	1.2500	0.7510	0.8600	0.8600	1,559,200
04 Apr 2024	1.0300	1.3500	1.0200	1.0800	1.0800	4,222,600
03 Apr 2024	0.7450	1.0000	0.7450	0.9740	0.9740	3,085,000
02 Apr 2024	0.7600	0.9400	0.7160	0.7560	0.7560	1,639,000
01 Apr 2024	0.5570	0.9700	0.5570	0.7420	0.7420	4,600,700
28 Mar 2024	0.4500	0.5400	0.4310	0.5300	0.5300	638,700
27 Mar 2024	0.5040	0.5040	0.4010	0.4110	0.4110	831,200
26 Mar 2024	0.3700	0.5250	0.3700	0.4560	0.4560	1,629,000
25 Mar 2024	0.4150	0.4280	0.3550	0.4080	0.4080	1,015,300
22 Mar 2024	0.2970	0.4500	0.2900	0.4270	0.4270	6,994,200
21 Mar 2024	0.3100	0.3120	0.2800	0.2900	0.2900	151,800
20 Mar 2024	0.3340	0.3340	0.3000	0.3100	0.3100	89,200
19 Mar 2024	0.3180	0.3300	0.2900	0.3050	0.3050	107,200
18 Mar 2024	0.3940	0.3940	0.3000	0.3190	0.3190	550,700
15 Mar 2024	0.3360	0.4400	0.3150	0.3690	0.3690	750,400
14 Mar 2024	0.3190	0.3400	0.2970	0.3300	0.3300	247,000
13 Mar 2024	0.2960	0.3190	0.2960	0.3050	0.3050	32,100
12 Mar 2024	0.3170	0.3200	0.2900	0.2960	0.2960	39,100
11 Mar 2024	0.3260	0.3260	0.2900	0.3150	0.3150	53,700
08 Mar 2024	0.3200	0.3300	0.3150	0.3150	0.3150	24,900
07 Mar 2024	0.3160	0.3400	0.3000	0.3150	0.3150	100,600
06 Mar 2024	0.3240	0.3240	0.2970	0.3170	0.3170	34,000
05 Mar 2024	0.3080	0.3170	0.2980	0.3100	0.3100	54,300
04 Mar 2024	0.3260	0.3360	0.2980	0.3140	0.3140	99,600
01 Mar 2024	0.3250	0.3400	0.3190	0.3290	0.3290	34,700
29 Feb 2024	0.3220	0.3500	0.2900	0.3290	0.3290	104,200
28 Feb 2024	0.3600	0.3600	0.2900	0.3320	0.3320	297,500
27 Feb 2024	0.3250	0.3500	0.3250	0.3500	0.3500	80,600
26 Feb 2024	0.3210	0.3600	0.3100	0.3220	0.3220	81,200
23 Feb 2024	0.3500	0.3500	0.3230	0.3310	0.3310	155,600
22 Feb 2024	0.3900	0.3900	0.3310	0.3310	0.3310	65,300
21 Feb 2024	0.3500	0.3900	0.3200	0.3700	0.3700	213,600
20 Feb 2024	0.3000	0.4000	0.3000	0.3600	0.3600	609,600
16 Feb 2024	0.2870	0.3200	0.2870	0.3080	0.3080	19,300
15 Feb 2024	0.3050	0.3170	0.2930	0.2950	0.2950	56,100
14 Feb 2024	0.2950	0.3000	0.2770	0.3000	0.3000	58,700
13 Feb 2024	0.2650	0.2950	0.2500	0.2710	0.2710	73,400
12 Feb 2024	0.2570	0.2800	0.2530	0.2800	0.2800	76,500
09 Feb 2024	0.2610	0.2700	0.2400	0.2560	0.2560	69,300
08 Feb 2024	0.2470	0.2530	0.2390	0.2530	0.2530	76,200
07 Feb 2024	0.2470	0.2500	0.2350	0.2480	0.2480	76,600
06 Feb 2024	0.2430	0.2500	0.2400	0.2400	0.2400	80,200
05 Feb 2024	0.2580	0.2580	0.2410	0.2420	0.2420	71,300
02 Feb 2024	0.2720	0.2720	0.2450	0.2450	0.2450	80,800
01 Feb 2024	0.2720	0.2720	0.2450	0.2510	0.2510	59,400
31 Jan 2024	0.2600	0.2790	0.2300	0.2600	0.2600	303,000
30 Jan 2024	0.3090	0.3220	0.2240	0.2860	0.2860	880,800
29 Jan 2024	0.3300	0.3630	0.2620	0.3230	0.3230	1,859,100
26 Jan 2024	0.2100	0.3690	0.2000	0.3280	0.3280	4,371,300
25 Jan 2024	0.2190	0.2310	0.1890	0.2130	0.2130	180,600
24 Jan 2024	0.2050	0.2280	0.1980	0.1990	0.1990	102,800
23 Jan 2024	0.2290	0.2290	0.1900	0.2060	0.2060	222,000
22 Jan 2024	0.2290	0.2380	0.2130	0.2200	0.2200	29,200
19 Jan 2024	0.2780	0.2800	0.2120	0.2290	0.2290	142,600
18 Jan 2024	0.2750	0.2750	0.2310	0.2560	0.2560	130,900
17 Jan 2024	0.2640	0.2800	0.2510	0.2800	0.2800	108,100
16 Jan 2024	0.3200	0.3200	0.2530	0.2720	0.2720	209,100
12 Jan 2024	0.3050	0.3200	0.2800	0.2940	0.2940	72,700
11 Jan 2024	0.3090	0.3130	0.2800	0.2800	0.2800	70,100
10 Jan 2024	0.3200	0.3500	0.3000	0.3010	0.3010	111,800
09 Jan 2024	0.3230	0.3400	0.3000	0.3170	0.3170	113,500
08 Jan 2024	0.3680	0.3700	0.3300	0.3330	0.3330	50,600
05 Jan 2024	0.3600	0.3800	0.3300	0.3570	0.3570	135,100
04 Jan 2024	0.3500	0.3540	0.3150	0.3540	0.3540	113,400
03 Jan 2024	0.3600	0.3600	0.3110	0.3210	0.3210	71,200
02 Jan 2024	0.3570	0.3600	0.3400	0.3400	0.3400	36,600
29 Dec 2023	0.3480	0.3600	0.3330	0.3570	0.3570	45,100
28 Dec 2023	0.3180	0.3400	0.3180	0.3390	0.3390	18,100
27 Dec 2023	0.3400	0.3420	0.3180	0.3360	0.3360	60,700
26 Dec 2023	0.3700	0.3770	0.3100	0.3410	0.3410	62,600
22 Dec 2023	0.3520	0.3730	0.3350	0.3400	0.3400	45,400
21 Dec 2023	0.3550	0.3730	0.3350	0.3350	0.3350	75,700
20 Dec 2023	0.3410	0.3900	0.3150	0.3900	0.3900	217,300
19 Dec 2023	0.3350	0.3780	0.3200	0.3300	0.3300	291,500
18 Dec 2023	0.3760	0.4100	0.3500	0.3700	0.3700	388,300
15 Dec 2023	0.3500	0.3880	0.3100	0.3880	0.3880	960,400
14 Dec 2023	0.3700	0.3700	0.3300	0.3550	0.3550	85,500
13 Dec 2023	0.3650	0.3890	0.3500	0.3590	0.3590	67,900
12 Dec 2023	0.3900	0.4000	0.3600	0.3650	0.3650	83,600
11 Dec 2023	0.4160	0.4230	0.3700	0.3710	0.3710	68,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,220.35+48.20(+0.59%)

FTSE 25020,170.95+118.62(+0.59%)

AIM771.35+3.24(+0.42%)

GBP/EUR1.1662-0.0021(-0.18%)

GBP/USD1.2575+0.0042(+0.33%)

Bitcoin GBP48,766.14+2,110.61(+4.52%)

11 fabulous farmhouses perfect for living a rural lifestyle

IM Cannabis Corp. (IMCC)

FTSE 100
8,220.35
+48.20(+0.59%)

FTSE 250
20,170.95
+118.62(+0.59%)

AIM
771.35
+3.24(+0.42%)

GBP/EUR
1.1662
-0.0021(-0.18%)

GBP/USD
1.2575
+0.0042(+0.33%)

Bitcoin GBP
48,766.14
+2,110.61(+4.52%)