Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannapharmarx Inc (OP: CPMD )

0.0146 -0.0009 (-5.81%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 11, 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, 2021 0.0220 0.0220 0.0220 0.0211 1,209,091 +0.00(+4.46%)
Nov 29, 2021 0.0210 0.0230 0.0202 0.0202 231,211 -0.00(-3.81%)
Nov 26, 2021 0.0236 0.0236 0.0210 0.0210 48,624 -0.00(-5.41%)
Nov 24, 2021 0.0240 0.0240 0.0220 0.0222 158,930 -0.00(-7.50%)
Nov 23, 2021 0.0236 0.0240 0.0220 0.0240 98,615 +0.00(+0.00%)
Nov 22, 2021 0.0230 0.0253 0.0230 0.0240 230,219 +0.00(+4.35%)
Nov 19, 2021 0.0225 0.0230 0.0210 0.0230 194,485 +0.00(+15.00%)
Nov 18, 2021 0.0205 0.0245 0.0200 0.0200 505,308 -0.00(-9.50%)
Nov 17, 2021 0.0223 0.0240 0.0220 0.0221 212,205 -0.00(-7.92%)
Nov 16, 2021 0.0230 0.0240 0.0211 0.0240 183,608 -0.00(-3.61%)
Nov 15, 2021 0.0249 0.0249 0.0215 0.0249 574,024 -0.00(-0.40%)
Nov 12, 2021 0.0230 0.0250 0.0210 0.0250 433,900 +0.00(+2.04%)
Nov 11, 2021 0.0250 0.0250 0.0235 0.0245 329,800 -0.00(-2.00%)
Nov 10, 2021 0.0280 0.0250 178,322 -0.00(-7.41%)
Nov 09, 2021 0.0247 0.0285 0.0200 0.0270 661,334 +0.00(+9.76%)
Nov 08, 2021 0.0196 0.0247 0.0191 0.0246 551,783 +0.00(+23.00%)
Nov 05, 2021 0.0231 0.0260 0.0200 0.0200 863,750 -0.00(-4.76%)
Nov 04, 2021 0.0183 0.0210 0.0183 0.0210 542,715 +0.00(+10.53%)
Nov 03, 2021 0.0177 0.0200 0.0177 0.0190 74,406 +0.00(+0.00%)
Nov 02, 2021 0.0190 0.0190 0.0177 0.0190 118,957 -0.00(-0.52%)
Nov 01, 2021 0.0200 0.0184 0.0184 0.0191 369,433 +0.00(+3.80%)
Oct 29, 2021 0.0244 0.0271 0.0184 0.0184 456,481 -0.00(-5.64%)
Oct 28, 2021 0.0211 0.0225 0.0181 0.0195 4,907,204 +0.00(+2.63%)
Oct 27, 2021 0.0225 0.0228 0.0170 0.0190 2,517,465 -0.00(-15.56%)
Oct 26, 2021 0.0241 0.0225 930,915 -0.00(-6.25%)
Oct 25, 2021 0.0255 0.0270 0.0234 0.0240 1,268,013 -0.00(-10.45%)
Oct 22, 2021 0.0288 0.0288 0.0260 0.0268 553,698 -0.00(-5.96%)
Oct 21, 2021 0.0305 0.0305 0.0275 0.0285 666,321 -0.00(-4.36%)
Oct 20, 2021 0.0349 0.0349 0.0284 0.0298 1,354,990 -0.00(-9.70%)
Oct 19, 2021 0.0349 0.0349 0.0320 0.0330 100,306 +0.00(+5.43%)
Oct 18, 2021 0.0329 0.0350 0.0310 0.0313 166,460 -0.00(-10.57%)
Oct 15, 2021 0.0300 0.0361 0.0298 0.0350 846,662 +0.01(+17.45%)
Oct 14, 2021 0.0309 0.0349 0.0268 0.0298 276,123 -0.00(-1.97%)
Oct 13, 2021 0.0271 0.0350 0.0270 0.0304 852,214 +0.00(+4.47%)
Oct 12, 2021 0.0363 0.0363 0.0270 0.0291 2,319,699 -0.01(-16.86%)
Oct 11, 2021 0.0268 0.0361 0.0262 0.0350 969,268 +0.01(+29.63%)
Oct 08, 2021 0.0299 0.0299 0.0263 0.0270 261,731 -0.00(-3.91%)
Oct 07, 2021 0.0298 0.0318 0.0266 0.0281 68,318 -0.00(-6.64%)
Oct 06, 2021 0.0308 0.0345 0.0276 0.0301 130,480 +0.00(+0.67%)
Oct 05, 2021 0.0286 0.0299 0.0263 0.0299 237,502 +0.00(+0.34%)
Oct 04, 2021 0.0340 0.0346 0.0261 0.0298 625,812 -0.00(-13.87%)
Oct 01, 2021 0.0360 0.0360 0.0260 0.0346 1,762,467 +0.00(+8.12%)
Sep 30, 2021 0.0385 0.0385 0.0310 0.0320 345,157 -0.00(-8.57%)
Sep 29, 2021 0.0222 0.0390 0.0222 0.0350 2,053,031 +0.01(+34.62%)
Sep 28, 2021 0.0231 0.0270 0.0221 0.0260 2,364,387 +0.00(+1.96%)
Sep 27, 2021 0.0250 0.0259 0.0205 0.0255 1,812,479 +0.00(+7.59%)
Sep 24, 2021 0.0231 0.0273 0.0197 0.0237 8,974,183 -0.00(-1.25%)
Sep 23, 2021 0.0224 0.0269 0.0216 0.0240 2,930,815 +0.00(+3.90%)
Sep 22, 2021 0.0240 0.0243 0.0230 0.0231 818,880 -0.00(-3.75%)
Sep 21, 2021 0.0244 0.0275 0.0222 0.0240 389,010 +0.00(+4.35%)
Sep 20, 2021 0.0240 0.0248 0.0220 0.0230 1,278,553 -0.00(-7.26%)
Sep 17, 2021 0.0288 0.0288 0.0241 0.0248 528,948 -0.00(-10.79%)
Sep 16, 2021 0.0309 0.0309 0.0265 0.0278 133,782 -0.00(-10.03%)
Sep 15, 2021 0.0350 0.0350 0.0270 0.0309 296,381 +0.01(+21.65%)
Sep 14, 2021 0.0305 0.0305 0.0248 0.0254 2,420,335 -0.01(-18.06%)
Sep 13, 2021 0.0306 0.0321 0.0303 0.0310 141,368 -0.00(-3.13%)
Sep 10, 2021 0.0350 0.0350 0.0300 0.0320 144,109 +0.00(+0.00%)
Sep 09, 2021 0.0345 0.0345 0.0320 0.0320 142,470 -0.00(-9.35%)
Sep 08, 2021 0.0375 0.0380 0.0301 0.0353 551,650 +0.00(+13.87%)
Sep 07, 2021 0.0250 0.0385 0.0240 0.0310 680,271 +0.01(+27.05%)
Sep 03, 2021 0.0225 0.0265 0.0225 0.0244 606,660 -0.00(-2.40%)
Sep 02, 2021 0.0217 0.0285 0.0213 0.0250 434,214 +0.00(+15.21%)
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.