Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Immuron Ltd ADR (NQ: IMRN )

2.170 -0.070 (-3.13%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 1.591 1.710 1.591 1.710 694 +0.02(+0.92%)
Oct 30, 2023 1.550 1.694 1.510 1.694 3,947 +0.04(+2.69%)
Oct 27, 2023 1.660 1.699 1.650 1.650 2,105 -0.06(-3.51%)
Oct 26, 2023 1.720 1.720 1.660 1.710 3,145 -0.01(-0.58%)
Oct 25, 2023 1.810 1.830 1.720 1.720 1,632 +0.00(+0.00%)
Oct 24, 2023 1.710 1.846 1.710 1.720 1,528 +0.02(+1.18%)
Oct 23, 2023 1.690 1.760 1.650 1.700 5,023 -0.02(-1.16%)
Oct 20, 2023 1.650 1.890 1.650 1.720 4,673 -0.01(-0.58%)
Oct 19, 2023 1.765 1.765 1.700 1.730 5,961 -0.17(-8.71%)
Oct 18, 2023 1.850 1.895 1.850 1.895 682 -0.00(-0.26%)
Oct 17, 2023 1.750 1.900 1.750 1.900 4,450 +0.06(+3.44%)
Oct 16, 2023 1.870 1.880 1.657 1.837 4,683 -0.04(-2.30%)
Oct 13, 2023 1.880 1.890 1.880 1.880 631 +0.07(+3.87%)
Oct 12, 2023 1.880 1.880 1.760 1.810 9,313 -0.07(-3.72%)
Oct 11, 2023 1.900 1.950 1.700 1.880 17,121 +0.03(+1.62%)
Oct 10, 2023 1.830 1.850 1.830 1.850 1,670 +0.06(+3.35%)
Oct 09, 2023 1.830 1.880 1.790 1.790 628 -0.09(-4.79%)
Oct 06, 2023 1.880 1.880 1.790 1.880 2,017 +0.14(+8.05%)
Oct 05, 2023 1.845 1.845 1.740 1.740 2,407 -0.14(-7.45%)
Oct 04, 2023 1.910 1.910 1.810 1.880 2,519 -0.02(-0.98%)
Oct 03, 2023 1.990 1.990 1.880 1.899 1,920 +0.03(+1.53%)
Oct 02, 2023 1.980 1.980 1.870 1.870 4,324 -0.11(-5.55%)
Sep 29, 2023 1.990 1.990 1.930 1.980 517 +0.06(+3.13%)
Sep 28, 2023 1.970 2.000 1.920 1.920 971 -0.05(-2.54%)
Sep 27, 2023 1.970 1.970 1.930 1.970 989 -0.02(-1.00%)
Sep 26, 2023 2.030 2.030 1.920 1.990 1,594 +0.03(+1.58%)
Sep 25, 2023 1.910 1.959 1.921 1.959 3,225 +0.03(+1.50%)
Sep 22, 2023 1.920 1.930 1.920 1.930 1,113 -0.02(-1.03%)
Sep 21, 2023 1.920 1.950 1.910 1.950 3,423 -0.04(-2.01%)
Sep 20, 2023 2.000 2.000 1.990 1.990 479 -0.01(-0.50%)
Sep 19, 2023 1.970 2.030 1.970 2.000 2,110 -0.00(-0.00%)
Sep 18, 2023 1.952 2.010 1.952 2.000 5,308 +0.06(+3.15%)
Sep 15, 2023 1.950 2.020 1.939 1.939 4,987 -0.03(-1.58%)
Sep 14, 2023 1.920 1.990 1.920 1.970 4,431 -0.04(-1.99%)
Sep 13, 2023 1.860 2.019 1.860 2.010 8,716 +0.07(+3.60%)
Sep 12, 2023 1.870 1.940 1.730 1.940 2,285 -0.01(-0.51%)
Sep 11, 2023 1.920 1.980 1.750 1.950 5,029 -0.05(-2.50%)
Sep 08, 2023 1.790 2.000 1.790 2.000 9,301 +0.08(+4.17%)
Sep 07, 2023 1.900 1.960 1.740 1.920 1,860 -0.06(-3.04%)
Sep 06, 2023 1.890 1.980 1.850 1.980 1,333 -0.02(-1.00%)
Sep 05, 2023 1.900 2.000 1.850 2.000 4,000 +0.14(+7.52%)
Sep 01, 2023 1.950 2.030 1.850 1.860 2,748 -0.00(-0.01%)
Aug 31, 2023 1.890 2.030 1.660 1.860 21,083 -0.16(-7.92%)
Aug 30, 2023 1.900 2.030 1.900 2.020 640 -0.03(-1.46%)
Aug 29, 2023 1.880 2.050 1.870 2.050 1,452 +0.12(+6.49%)
Aug 28, 2023 1.990 1.990 1.880 1.925 1,337 -0.00(-0.15%)
Aug 25, 2023 1.920 2.060 1.920 1.928 1,484 +0.03(+1.46%)
Aug 24, 2023 1.980 1.990 1.900 1.900 1,252 -0.11(-5.47%)
Aug 23, 2023 2.030 2.030 1.870 2.010 1,742 +0.04(+2.29%)
Aug 22, 2023 1.950 2.070 1.870 1.965 1,756 -0.03(-1.75%)
Aug 21, 2023 1.930 2.000 1.860 2.000 4,787 +0.06(+3.09%)
Aug 18, 2023 1.950 2.090 1.870 1.940 2,323 +0.00(+0.00%)
Aug 17, 2023 2.000 2.000 1.892 1.940 1,241 -0.06(-3.00%)
Aug 16, 2023 1.950 2.000 1.930 2.000 1,601 +0.04(+2.04%)
Aug 15, 2023 1.890 1.990 1.890 1.960 1,460 -0.03(-1.68%)
Aug 14, 2023 1.940 2.000 1.940 1.993 3,643 +0.06(+3.28%)
Aug 11, 2023 1.960 2.000 1.930 1.930 1,992 -0.01(-0.52%)
Aug 10, 2023 1.950 1.990 1.940 1.940 1,280 -0.13(-6.28%)
Aug 09, 2023 1.990 2.080 1.890 2.070 12,810 +0.20(+10.70%)
Aug 08, 2023 1.900 1.990 1.860 1.870 2,493 -0.01(-0.53%)
Aug 07, 2023 1.860 2.000 1.860 1.880 1,754 -0.06(-3.21%)
Aug 04, 2023 1.920 1.942 1.920 1.942 1,624 -0.01(-0.65%)
Aug 03, 2023 1.880 2.010 1.880 1.955 12,291 -0.01(-0.76%)
Aug 02, 2023 1.990 1.990 1.900 1.970 3,940 +0.03(+1.54%)
Aug 01, 2023 2.000 2.000 1.940 1.940 6,477 -0.06(-3.00%)
Jul 31, 2023 1.950 2.000 1.940 2.000 5,696 +0.00(+0.00%)
Jul 28, 2023 1.940 2.000 1.940 2.000 4,526 +0.06(+3.09%)
Jul 27, 2023 1.950 1.990 1.940 1.940 1,900 -0.08(-3.96%)
Jul 26, 2023 1.940 2.069 1.940 2.020 3,897 +0.00(+0.00%)
Jul 25, 2023 1.940 2.060 1.940 2.020 1,926 +0.01(+0.35%)
Jul 24, 2023 1.940 2.030 1.930 2.013 4,621 -0.03(-1.32%)
Jul 21, 2023 1.960 2.070 1.960 2.040 1,343 +0.04(+2.26%)
Jul 20, 2023 1.990 2.060 1.930 1.995 4,610 -0.00(-0.25%)
Jul 19, 2023 1.980 2.063 1.980 2.000 1,423 +0.03(+1.53%)
Jul 18, 2023 1.970 2.070 1.950 1.970 7,365 +0.04(+2.07%)
Jul 17, 2023 2.000 2.040 1.930 1.930 9,185 -0.12(-5.91%)
Jul 14, 2023 2.080 2.090 2.051 2.051 1,902 +0.09(+4.66%)
Jul 13, 2023 2.000 2.130 1.930 1.960 22,603 -0.06(-2.97%)
Jul 12, 2023 2.050 2.090 2.020 2.020 1,484 -0.07(-3.35%)
Jul 11, 2023 2.050 2.090 2.006 2.090 2,816 +0.05(+2.70%)
Jul 10, 2023 2.080 2.080 1.950 2.035 3,040 +0.04(+2.23%)
Jul 07, 2023 2.088 2.170 1.980 1.991 7,086 -0.12(-5.66%)
Jul 06, 2023 2.050 2.150 2.034 2.110 7,621 +0.01(+0.72%)
Jul 05, 2023 2.050 2.210 2.050 2.095 23,707 +0.15(+7.44%)
Jul 03, 2023 2.050 2.050 1.860 1.950 11,031 -0.07(-3.47%)
Jun 30, 2023 2.010 2.050 1.938 2.020 3,906 +0.12(+6.31%)
Jun 29, 2023 1.930 2.040 1.900 1.900 8,926 -0.03(-1.78%)
Jun 28, 2023 1.970 1.980 1.920 1.935 5,410 -0.05(-2.30%)
Jun 27, 2023 1.900 2.070 1.900 1.980 12,142 -0.01(-0.50%)
Jun 26, 2023 1.940 2.000 1.930 1.990 2,951 +0.05(+2.57%)
Jun 23, 2023 2.090 2.090 1.940 1.940 2,678 -0.10(-4.90%)
Jun 22, 2023 2.040 2.040 1.929 2.040 5,595 -0.02(-0.73%)
Jun 21, 2023 1.910 2.100 1.910 2.055 5,760 +0.11(+5.38%)
Jun 20, 2023 1.980 1.980 1.911 1.950 2,112 -0.05(-2.50%)
Jun 16, 2023 1.870 2.040 1.860 2.000 30,066 -0.03(-1.48%)
Jun 15, 2023 1.960 2.100 1.950 2.030 7,288 -0.65(-24.25%)
May 08, 2023 2.950 3.390 2.350 2.680 21,376,576 +0.81(+43.32%)
May 05, 2023 1.990 2.000 1.570 1.870 8,867 -0.05(-2.60%)
May 04, 2023 2.060 2.060 1.890 1.920 1,590 -0.15(-7.05%)
May 03, 2023 2.100 2.100 1.840 2.066 7,325 +0.16(+8.49%)
May 02, 2023 2.010 2.100 1.800 1.904 13,048 -0.21(-9.76%)
May 01, 2023 2.030 2.110 2.030 2.110 1,506 -0.01(-0.47%)
Apr 28, 2023 1.990 2.130 1.990 2.120 1,949 -0.09(-4.07%)
Apr 27, 2023 2.230 2.230 1.930 2.210 5,504 +0.29(+15.36%)
Apr 26, 2023 2.260 2.260 1.916 1.916 6,248 -0.21(-10.06%)
Apr 25, 2023 2.330 2.330 1.950 2.130 17,067 -0.02(-0.93%)
Apr 24, 2023 2.030 2.311 2.030 2.150 20,419 +0.05(+2.38%)
Apr 21, 2023 2.040 2.150 2.038 2.100 1,049 -0.02(-0.94%)
Apr 20, 2023 2.040 2.270 2.040 2.120 2,755 +0.14(+6.89%)
Apr 19, 2023 2.070 2.070 1.983 1.983 8,655 -0.24(-10.65%)
Apr 18, 2023 1.890 2.220 1.890 2.220 6,260 +0.24(+12.12%)
Apr 17, 2023 1.890 2.030 1.890 1.980 4,098 -0.12(-5.50%)
Apr 14, 2023 1.920 2.113 1.900 2.095 5,834 +0.04(+1.71%)
Apr 13, 2023 2.100 2.140 2.015 2.060 6,922 +0.02(+0.98%)
Apr 12, 2023 2.040 2.040 2.040 2.040 430 +0.08(+3.83%)
Apr 11, 2023 1.870 2.050 1.870 1.965 3,079 +0.03(+1.80%)
Apr 10, 2023 1.790 2.121 1.790 1.930 3,240 -0.00(-0.21%)
Apr 06, 2023 1.938 2.390 1.810 1.934 24,107 +0.03(+1.79%)
Apr 05, 2023 1.810 1.900 1.755 1.900 1,618 -0.10(-5.00%)
Apr 04, 2023 1.925 2.000 1.925 2.000 288 +0.13(+6.95%)
Apr 03, 2023 2.043 2.043 1.870 1.870 2,359 -0.00(-0.27%)
Mar 31, 2023 1.980 1.980 1.770 1.875 9,422 +0.04(+2.18%)
Mar 30, 2023 1.893 1.893 1.730 1.835 2,715 -0.02(-0.81%)
Mar 29, 2023 2.000 2.000 1.820 1.850 3,234 -0.29(-13.55%)
Mar 28, 2023 1.710 2.140 1.710 2.140 4,802 +0.32(+17.89%)
Mar 27, 2023 1.713 1.880 1.713 1.815 2,754 -0.09(-4.96%)
Mar 24, 2023 1.910 1.910 1.910 1.910 280 +0.06(+3.24%)
Mar 23, 2023 1.850 1.850 1.850 1.850 443 -0.10(-5.00%)
Mar 22, 2023 1.947 1.947 1.947 1.947 1,033 +0.04(+1.96%)
Mar 21, 2023 1.800 1.910 1.800 1.910 2,021 +0.02(+1.29%)
Mar 20, 2023 1.770 1.886 1.770 1.886 5,598 -0.00(-0.23%)
Mar 17, 2023 1.820 1.895 1.816 1.890 10,178 -0.07(-3.50%)
Mar 16, 2023 1.950 1.958 1.750 1.958 3,069 +0.09(+4.73%)
Mar 15, 2023 1.930 1.930 1.840 1.870 2,434 -0.02(-1.06%)
Mar 14, 2023 1.820 1.890 1.806 1.890 3,676 +0.02(+1.07%)
Mar 13, 2023 1.970 2.030 1.845 1.870 2,265 +0.06(+3.34%)
Mar 10, 2023 1.935 1.935 1.810 1.810 1,076 -0.09(-4.76%)
Mar 09, 2023 1.970 1.970 1.850 1.900 8,697 -0.08(-4.14%)
Mar 08, 2023 2.040 2.040 1.802 1.982 1,182 -0.06(-2.75%)
Mar 07, 2023 2.010 2.040 1.911 2.038 4,925 +0.13(+7.05%)
Mar 06, 2023 1.910 1.980 1.904 1.904 3,005 -0.07(-3.61%)
Mar 03, 2023 2.020 2.020 1.760 1.975 6,255 +0.01(+0.51%)
Mar 02, 2023 1.938 2.010 1.931 1.965 854 -0.03(-1.39%)
Mar 01, 2023 1.993 1.993 1.993 1.993 581 +0.03(+1.67%)
Feb 28, 2023 1.780 1.975 1.780 1.960 5,829 -0.06(-2.98%)
Feb 27, 2023 1.870 2.020 1.860 2.020 4,641 -0.00(-0.25%)
Feb 24, 2023 2.030 2.040 2.000 2.025 5,200 +0.02(+0.75%)
Feb 23, 2023 1.990 2.010 1.990 2.010 305 +0.04(+2.03%)
Feb 22, 2023 2.000 2.020 1.928 1.970 8,468 -0.03(-1.50%)
Feb 21, 2023 2.185 2.185 2.000 2.000 1,680 -0.05(-2.44%)
Feb 17, 2023 2.100 2.100 2.010 2.050 2,676 -0.05(-2.38%)
Feb 16, 2023 2.100 2.100 2.100 2.100 254 +0.10(+4.99%)
Feb 15, 2023 2.020 2.020 2.000 2.000 3,025 -0.01(-0.37%)
Feb 14, 2023 2.060 2.080 1.980 2.008 11,420 +0.04(+2.18%)
Feb 13, 2023 1.960 1.980 1.850 1.965 14,670 -0.02(-0.77%)
Feb 10, 2023 2.050 2.057 1.960 1.980 9,506 -0.02(-1.25%)
Feb 09, 2023 2.070 2.140 1.985 2.005 12,033 -0.01(-0.29%)
Feb 08, 2023 2.100 2.129 2.000 2.011 13,285 +0.00(+0.14%)
Feb 07, 2023 2.030 2.070 2.001 2.008 8,266 -0.07(-3.47%)
Feb 06, 2023 2.090 2.210 2.080 2.080 5,714 +0.00(+0.01%)
Feb 03, 2023 2.190 2.190 2.060 2.080 2,571 -0.02(-0.96%)
Feb 02, 2023 2.120 2.220 2.100 2.100 1,083 +0.00(+0.00%)
Feb 01, 2023 2.200 2.200 2.033 2.100 12,087 -0.19(-8.30%)
Jan 31, 2023 2.180 2.340 2.000 2.290 76,710 +0.19(+9.15%)
Jan 30, 2023 2.130 2.350 2.090 2.098 111,075 -0.16(-7.16%)
Jan 27, 2023 2.200 2.260 2.127 2.260 8,292 +0.14(+6.60%)
Jan 26, 2023 2.170 2.250 2.110 2.120 33,268 -0.10(-4.72%)
Jan 25, 2023 2.180 2.300 2.110 2.225 89,525 +0.08(+3.49%)
Jan 24, 2023 2.140 2.225 2.100 2.150 3,567 -0.04(-1.83%)
Jan 23, 2023 2.320 2.340 2.160 2.190 8,749 +0.07(+3.30%)
Jan 20, 2023 2.060 2.230 2.060 2.120 5,123 -0.00(-0.23%)
Jan 19, 2023 2.140 2.260 2.120 2.125 18,110 +0.02(+0.71%)
Jan 18, 2023 2.070 2.150 2.010 2.110 4,906 +0.04(+1.87%)
Jan 17, 2023 2.220 2.220 2.050 2.071 20,800 +0.07(+3.56%)
Jan 13, 2023 2.030 2.220 2.000 2.000 21,714 -0.08(-4.08%)
Jan 12, 2023 2.150 2.150 2.050 2.085 1,773 -0.06(-3.02%)
Jan 11, 2023 2.090 2.210 2.029 2.150 8,240 +0.03(+1.42%)
Jan 10, 2023 2.080 2.150 2.050 2.120 22,905 +0.10(+4.95%)
Jan 09, 2023 1.980 2.160 1.960 2.020 39,714 +0.07(+3.59%)
Jan 06, 2023 2.100 2.100 1.910 1.950 17,409 -0.11(-5.34%)
Jan 05, 2023 2.120 2.190 2.010 2.060 19,623 -0.10(-4.55%)
Jan 04, 2023 2.190 2.307 2.100 2.158 26,336 -0.03(-1.45%)
Jan 03, 2023 2.080 2.250 2.080 2.190 26,815 +0.11(+5.29%)
Dec 30, 2022 2.280 2.280 1.992 2.080 71,590 -0.27(-11.49%)
Dec 29, 2022 2.610 2.690 2.350 2.350 206,432 -0.20(-7.84%)
Dec 28, 2022 2.250 2.740 2.190 2.550 450,493 +0.23(+9.91%)
Dec 27, 2022 1.840 2.690 1.790 2.320 1,339,957 +0.41(+21.47%)
Dec 23, 2022 2.290 2.850 1.860 1.910 18,712,938 +0.30(+18.63%)
Dec 22, 2022 1.730 1.750 1.390 1.610 56,697 -0.33(-16.89%)
Dec 21, 2022 1.940 1.937 1.937 1.937 1,443 +0.14(+7.62%)
Dec 20, 2022 2.007 2.050 1.800 1.800 1,341 -0.22(-10.89%)
Dec 19, 2022 2.390 2.390 1.920 2.020 26,176 +0.04(+2.02%)
Dec 16, 2022 1.960 1.980 1.960 1.980 3,902 +0.03(+1.68%)
Dec 15, 2022 2.020 2.020 1.947 1.947 1,500 -0.17(-8.01%)
Dec 14, 2022 2.120 2.120 2.117 2.117 634 -0.01(-0.62%)
Dec 13, 2022 2.230 2.230 2.020 2.130 1,055 +0.09(+4.62%)
Dec 08, 2022 2.036 405 +0.02(+0.79%)
Dec 07, 2022 2.190 2.190 1.880 2.020 31,320 -0.13(-6.05%)
Dec 06, 2022 2.235 2.235 2.150 2.150 2,096 -0.01(-0.46%)
Dec 05, 2022 2.160 2.275 2.100 2.160 9,016 +0.14(+6.93%)
Dec 02, 2022 2.040 2.100 2.020 2.020 1,442 +0.02(+1.00%)
Dec 01, 2022 2.020 2.100 2.000 2.000 10,359 -0.09(-4.31%)
Nov 30, 2022 1.989 2.090 1.966 2.090 2,138 +0.09(+4.50%)
Nov 29, 2022 2.000 2.080 1.980 2.000 1,129 +0.03(+1.54%)
Nov 28, 2022 1.970 2.060 1.960 1.970 2,405 -0.00(-0.02%)
Nov 25, 2022 2.050 2.055 1.960 1.970 2,076 +0.02(+1.03%)
Nov 23, 2022 1.910 1.950 1.910 1.950 2,173 +0.10(+5.40%)
Nov 22, 2022 1.980 1.980 1.850 1.850 484 -0.05(-2.63%)
Nov 18, 2022 1.900 138 -0.12(-6.17%)
Nov 17, 2022 2.004 2.025 2.000 2.025 6,568 +0.02(+1.17%)
Nov 16, 2022 2.010 2.030 2.000 2.002 3,790 -0.01(-0.42%)
Nov 15, 2022 1.870 2.010 1.870 2.010 1,343 +0.14(+7.49%)
Nov 14, 2022 1.880 2.082 1.860 1.870 947 -0.01(-0.53%)
Nov 11, 2022 1.920 1.920 1.830 1.880 3,331 +0.02(+1.08%)
Nov 10, 2022 1.860 1.860 1.860 1.860 818 +0.03(+1.64%)
Nov 09, 2022 1.817 1.956 1.810 1.830 9,092 -0.08(-4.19%)
Nov 08, 2022 1.950 1.950 1.910 1.910 915 -0.05(-2.30%)
Nov 07, 2022 1.880 1.955 1.800 1.955 1,721 +0.14(+7.67%)
Nov 04, 2022 1.950 1.960 1.800 1.816 3,975 -0.16(-7.99%)
Nov 03, 2022 1.850 1.974 1.800 1.974 6,406 -0.07(-3.26%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.