Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Immuron Ltd ADR (NQ: IMRN )

2.313 +0.013 (+0.55%)
Streaming Delayed Price Updated: 3:24 PM 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 (%)
Nov 30, 2017 5.100 5.204 5.030 5.030 27,457 -0.07(-1.37%)
Nov 29, 2017 5.060 5.100 5.007 5.100 2,496 -0.10(-1.92%)
Nov 28, 2017 5.020 5.250 4.960 5.200 7,351 -0.05(-0.95%)
Nov 27, 2017 5.250 5.250 5.220 5.250 4,222 +0.11(+2.14%)
Nov 24, 2017 5.340 5.340 5.000 5.140 3,234 -0.03(-0.58%)
Nov 22, 2017 5.170 5.170 5.170 5.170 186 -0.04(-0.77%)
Nov 21, 2017 5.400 5.470 5.210 5.210 11,153 -0.25(-4.57%)
Nov 20, 2017 5.440 5.607 5.178 5.460 6,955 +0.17(+3.21%)
Nov 17, 2017 5.280 5.780 5.150 5.290 18,045 -0.22(-3.94%)
Nov 16, 2017 5.250 5.507 5.230 5.507 1,329 +0.26(+4.90%)
Nov 15, 2017 5.220 5.689 5.210 5.250 3,664 -0.51(-8.82%)
Nov 14, 2017 5.270 5.860 5.270 5.758 2,829 +0.24(+4.31%)
Nov 13, 2017 5.680 5.680 5.510 5.520 933 -0.28(-4.83%)
Nov 10, 2017 5.850 5.940 5.800 5.800 2,350 +0.03(+0.52%)
Nov 09, 2017 6.000 6.330 5.770 5.770 3,913 +0.04(+0.70%)
Nov 08, 2017 5.820 6.190 5.650 5.730 19,249 +0.13(+2.32%)
Nov 07, 2017 5.809 5.820 5.600 5.600 1,753 -0.12(-2.10%)
Nov 06, 2017 5.780 6.012 5.700 5.720 9,967 +0.22(+4.00%)
Nov 03, 2017 5.571 5.573 5.226 5.500 16,808 -0.19(-3.34%)
Nov 02, 2017 5.378 5.690 5.378 5.690 768 +0.02(+0.35%)
Nov 01, 2017 5.090 5.780 5.090 5.670 16,450 +0.44(+8.50%)
Oct 31, 2017 5.300 5.696 4.730 5.226 4,173 -0.36(-6.51%)
Oct 30, 2017 4.760 5.590 4.750 5.590 17,317 +0.53(+10.47%)
Oct 27, 2017 5.115 5.130 5.000 5.060 1,886 -0.09(-1.75%)
Oct 26, 2017 5.175 5.175 4.970 5.150 19,393 +0.15(+3.00%)
Oct 25, 2017 4.920 5.000 4.900 5.000 3,777 -0.10(-1.96%)
Oct 24, 2017 5.138 5.220 5.077 5.100 2,873 -0.17(-3.30%)
Oct 23, 2017 5.250 5.290 5.123 5.274 2,701 +0.02(+0.46%)
Oct 20, 2017 5.380 5.380 5.250 5.250 1,875 +0.15(+2.94%)
Oct 19, 2017 5.095 5.439 4.750 5.100 7,820 -0.39(-7.10%)
Oct 18, 2017 5.300 5.779 5.200 5.490 27,568 +0.46(+9.15%)
Oct 17, 2017 5.010 5.510 4.940 5.030 3,835 +0.10(+2.03%)
Oct 13, 2017 4.930 4.930 4.930 0 -0.20(-3.91%)
Oct 12, 2017 5.131 5.131 5.131 5.131 459 -0.02(-0.37%)
Oct 11, 2017 5.125 5.279 5.120 5.150 4,756 +0.20(+4.04%)
Oct 10, 2017 5.180 5.190 4.950 4.950 6,990 -0.24(-4.66%)
Oct 09, 2017 5.100 5.192 5.050 5.192 1,898 +0.08(+1.60%)
Oct 06, 2017 5.500 5.548 5.110 5.110 3,211 -0.31(-5.80%)
Oct 05, 2017 5.400 5.424 5.350 5.424 2,460 +0.17(+3.32%)
Oct 04, 2017 5.000 5.280 4.698 5.250 10,945 -0.05(-0.94%)
Oct 03, 2017 5.200 5.300 5.192 5.300 1,800 +0.13(+2.44%)
Oct 02, 2017 5.120 5.350 5.110 5.174 4,085 -0.09(-1.63%)
Sep 29, 2017 5.110 5.313 5.100 5.260 2,070 +0.04(+0.77%)
Sep 27, 2017 5.220 5.220 5.220 0 -0.18(-3.33%)
Sep 26, 2017 5.630 5.850 5.230 5.400 16,921 -0.15(-2.70%)
Sep 25, 2017 5.958 6.250 5.550 5.550 26,337 -0.40(-6.72%)
Sep 22, 2017 6.180 6.320 5.950 5.950 16,350 -0.16(-2.62%)
Sep 21, 2017 6.170 6.200 6.110 6.110 9,554 +0.04(+0.66%)
Sep 20, 2017 5.950 6.230 5.810 6.070 36,957 -0.16(-2.57%)
Sep 19, 2017 6.100 6.230 5.950 6.230 7,053 +0.48(+8.35%)
Sep 18, 2017 5.960 6.380 5.560 5.750 12,526 -0.04(-0.69%)
Sep 15, 2017 5.570 5.840 5.546 5.790 9,650 -0.09(-1.53%)
Sep 14, 2017 5.728 6.212 5.728 5.880 9,575 +0.09(+1.55%)
Sep 13, 2017 6.000 6.500 5.600 5.790 9,678 +0.19(+3.44%)
Sep 12, 2017 5.752 5.940 5.596 5.597 6,954 +0.10(+1.77%)
Sep 11, 2017 5.540 5.662 5.446 5.500 12,692 +0.05(+0.92%)
Sep 08, 2017 5.683 5.683 5.334 5.450 7,337 -0.21(-3.68%)
Sep 07, 2017 5.445 5.672 5.420 5.658 3,529 +0.16(+2.88%)
Sep 06, 2017 6.060 6.200 5.500 5.500 11,806 -0.99(-15.25%)
Sep 05, 2017 6.000 6.500 5.880 6.490 32,127 +0.49(+8.17%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.