Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Immuron Ltd ADR (NQ: IMRN )

2.250 -0.063 (-2.71%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.150 3.344 3.150 3.190 5,400 +0.08(+2.57%)
Jun 27, 2019 3.200 3.200 3.070 3.110 6,141 -0.02(-0.61%)
Jun 26, 2019 3.000 3.176 3.000 3.129 2,671 +0.04(+1.44%)
Jun 25, 2019 3.069 3.440 3.010 3.085 34,018 +0.10(+3.51%)
Jun 24, 2019 3.100 3.100 2.910 2.980 18,928 -0.12(-3.87%)
Jun 21, 2019 3.000 3.100 2.990 3.100 17,900 +0.15(+5.08%)
Jun 20, 2019 3.080 3.084 2.865 2.950 22,126 -0.07(-2.32%)
Jun 19, 2019 3.400 3.400 2.900 3.020 28,198 +0.06(+2.03%)
Jun 18, 2019 3.000 3.250 2.900 2.960 111,403 +0.40(+15.62%)
Jun 17, 2019 2.794 2.978 2.384 2.560 111,679 -0.24(-8.57%)
Jun 14, 2019 2.970 2.970 2.750 2.800 65,300 -0.20(-6.67%)
Jun 13, 2019 3.350 3.390 2.860 3.000 271,343 -0.55(-15.49%)
Jun 12, 2019 3.500 6.800 3.330 3.550 3,283,930 +0.45(+14.52%)
Jun 11, 2019 3.160 3.160 2.811 3.100 13,840 -0.22(-6.63%)
Jun 10, 2019 3.180 3.450 3.160 3.320 13,484 +0.22(+7.10%)
Jun 07, 2019 3.000 3.200 3.000 3.100 14,200 +0.15(+5.08%)
Jun 06, 2019 3.330 3.330 2.900 2.950 33,303 -0.47(-13.82%)
Jun 05, 2019 3.460 3.673 3.330 3.423 11,050 -0.08(-2.19%)
Jun 04, 2019 3.480 3.500 3.350 3.500 4,994 +0.11(+3.14%)
Jun 03, 2019 3.250 3.393 3.250 3.393 1,101 -0.07(-1.92%)
May 31, 2019 3.410 3.500 3.310 3.460 13,500 -0.03(-0.95%)
May 30, 2019 3.562 3.562 3.390 3.493 17,210 +0.10(+3.04%)
May 29, 2019 3.590 3.600 3.180 3.390 30,753 -0.46(-11.95%)
May 28, 2019 3.850 3.990 3.700 3.850 55,720 +0.19(+5.19%)
May 24, 2019 3.750 3.750 3.499 3.660 123,700 -1.37(-27.24%)
May 23, 2019 5.040 5.040 4.950 5.030 1,004 -0.01(-0.19%)
May 22, 2019 5.350 5.350 4.910 5.040 1,375 -0.08(-1.56%)
May 21, 2019 5.120 5.120 4.840 5.120 1,782 -0.16(-3.03%)
May 20, 2019 5.280 5.280 5.280 5.280 207 +0.29(+5.80%)
May 17, 2019 4.900 4.990 4.800 4.990 900 +0.00(+0.00%)
May 16, 2019 4.810 4.990 4.800 4.990 600 -0.10(-1.96%)
May 15, 2019 5.000 5.100 4.870 5.090 2,447 -0.16(-3.02%)
May 14, 2019 5.530 5.530 5.000 5.249 2,981 +0.30(+6.02%)
May 13, 2019 4.734 4.950 4.710 4.950 3,012 +0.06(+1.22%)
May 10, 2019 4.750 4.916 4.610 4.891 1,400 +0.07(+1.46%)
May 09, 2019 4.820 4.830 4.820 4.820 1,076 -0.17(-3.41%)
May 08, 2019 5.000 5.230 4.620 4.990 13,720 +0.02(+0.40%)
May 07, 2019 5.090 5.090 4.890 4.970 4,182 -0.17(-3.38%)
May 06, 2019 5.058 5.185 5.010 5.144 4,978 -0.26(-4.74%)
May 03, 2019 5.989 5.989 5.010 5.400 3,300 -0.37(-6.41%)
May 02, 2019 5.972 5.972 5.634 5.770 1,589 -0.22(-3.65%)
May 01, 2019 5.800 5.989 5.621 5.989 2,984 +0.30(+5.25%)
Apr 30, 2019 6.110 6.110 5.690 5.690 820 -0.32(-5.26%)
Apr 29, 2019 6.000 6.320 6.000 6.006 950 +0.22(+3.75%)
Apr 26, 2019 5.360 5.789 5.337 5.789 900 +0.24(+4.30%)
Apr 25, 2019 5.673 5.700 5.410 5.550 9,693 +0.00(+0.00%)
Apr 24, 2019 5.550 5.550 5.550 58 +0.00(+0.00%)
Apr 23, 2019 5.410 5.750 5.400 5.550 6,984 +0.24(+4.52%)
Apr 22, 2019 5.820 5.840 5.310 5.310 4,338 -0.51(-8.79%)
Apr 18, 2019 5.990 5.990 5.750 5.822 2,700 +0.03(+0.55%)
Apr 17, 2019 6.000 6.101 5.790 5.790 3,338 -0.21(-3.50%)
Apr 16, 2019 6.000 6.270 6.000 6.000 7,944 -0.32(-5.06%)
Apr 15, 2019 7.350 7.577 6.320 6.320 24,639 -0.68(-9.71%)
Apr 12, 2019 7.200 7.800 6.600 7.000 60,700 +1.00(+16.67%)
Apr 11, 2019 5.000 6.100 5.000 6.000 73,996 +1.15(+23.71%)
Apr 10, 2019 5.136 5.136 4.850 4.850 1,253 -0.30(-5.83%)
Apr 09, 2019 5.176 5.176 4.870 5.150 1,141 -0.08(-1.62%)
Apr 08, 2019 5.490 5.490 5.200 5.235 1,163 -0.25(-4.64%)
Apr 05, 2019 5.810 5.900 5.330 5.490 4,600 -0.32(-5.51%)
Apr 04, 2019 5.500 5.990 5.140 5.810 6,614 +0.01(+0.17%)
Apr 03, 2019 5.800 5.800 5.677 5.800 1,275 -0.22(-3.64%)
Apr 02, 2019 5.700 6.019 5.700 6.019 1,212 +0.48(+8.65%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.