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

Cannapharmarx Inc (OP: CPMD )

0.0138 +0.0018 (+15.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 31, 2019 1.260 1.260 1.260 0 +0.06(+5.00%)
Dec 30, 2019 1.200 1.200 1.200 10 +0.00(+0.00%)
Dec 27, 2019 1.200 1.200 1.200 27 +0.00(+0.00%)
Dec 26, 2019 1.100 1.200 1.100 1.200 750 -0.30(-20.00%)
Dec 24, 2019 1.450 1.500 1.450 1.500 1,900 -0.05(-3.23%)
Dec 23, 2019 1.600 1.600 1.540 1.550 1,400 -0.10(-6.06%)
Dec 20, 2019 1.650 1.650 1.650 150 +0.00(+0.00%)
Dec 19, 2019 1.650 1.650 1.650 1 +0.00(+0.00%)
Dec 17, 2019 1.650 1.650 1.650 0 -0.05(-2.95%)
Dec 16, 2019 1.700 1.700 1.700 1.700 200 -0.14(-7.60%)
Dec 13, 2019 1.840 1.840 1.840 50 +0.00(+0.00%)
Dec 12, 2019 1.310 1.850 1.310 1.840 3,000 +0.73(+65.75%)
Dec 10, 2019 1.110 1.110 1.110 0 -0.45(-28.84%)
Dec 09, 2019 1.560 1.560 1.560 70 +0.00(+0.00%)
Dec 06, 2019 1.560 1.560 1.560 1.560 100 -0.01(-0.64%)
Dec 05, 2019 1.560 1.600 1.560 1.570 705 -0.18(-10.29%)
Dec 04, 2019 1.750 1.750 1.750 1.750 3,211 +0.15(+9.37%)
Dec 03, 2019 1.600 1.600 1.600 40 +0.00(+0.00%)
Nov 26, 2019 1.600 1.600 1.600 0 -0.11(-6.43%)
Nov 19, 2019 1.710 1.710 1.710 0 -0.01(-0.61%)
Nov 18, 2019 1.720 1.720 1.720 167 +0.00(+0.00%)
Nov 15, 2019 1.720 1.720 1.720 30 +0.00(+0.00%)
Nov 14, 2019 1.720 1.720 1.720 50 +0.00(+0.00%)
Nov 13, 2019 1.720 1.720 1.720 29 +0.00(+0.00%)
Nov 12, 2019 1.740 1.740 1.720 1.720 500 -0.03(-1.69%)
Nov 11, 2019 1.750 1.750 1.750 86 +0.00(+0.00%)
Nov 07, 2019 1.750 1.750 1.750 0 +0.01(+0.57%)
Nov 04, 2019 1.740 1.740 1.740 0 -0.01(-0.57%)
Oct 31, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 29, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 28, 2019 1.790 1.790 1.750 1.750 261 -0.22(-11.17%)
Oct 25, 2019 1.650 1.970 1.650 1.970 400 +0.32(+19.39%)
Oct 24, 2019 1.700 1.700 1.650 1.650 1,855 -0.35(-17.50%)
Oct 22, 2019 2.000 2.000 2.000 0 -0.14(-6.54%)
Oct 15, 2019 2.140 2.140 2.140 0 +0.00(+0.00%)
Oct 14, 2019 2.180 2.180 2.140 2.140 300 +0.00(+0.00%)
Oct 07, 2019 2.140 2.140 2.140 0 +0.01(+0.47%)
Oct 04, 2019 2.130 2.130 2.130 71 +0.00(+0.00%)
Oct 01, 2019 2.130 2.130 2.130 0 +0.01(+0.47%)
Sep 30, 2019 2.030 2.540 2.030 2.120 1,325 -0.43(-16.86%)
Sep 27, 2019 2.550 2.550 2.550 2.550 300 +0.05(+2.00%)
Sep 25, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 20, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 19, 2019 2.500 2.500 2.500 2.500 1,094 -0.30(-10.71%)
Sep 18, 2019 2.775 2.810 2.775 2.800 4,100 +0.14(+5.26%)
Sep 17, 2019 2.030 2.700 2.030 2.660 459 -0.01(-0.37%)
Sep 16, 2019 2.540 2.670 2.540 2.670 495 +0.17(+6.80%)
Sep 13, 2019 2.800 2.800 2.500 2.500 3,800 -0.30(-10.71%)
Sep 12, 2019 2.820 2.990 2.750 2.800 2,413 -0.01(-0.36%)
Sep 11, 2019 2.710 2.810 2.710 2.810 780 +0.16(+6.04%)
Sep 10, 2019 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
Sep 09, 2019 2.600 2.650 2.500 2.650 3,120 +0.15(+6.00%)
Sep 04, 2019 2.500 2.500 2.500 0 +0.18(+7.76%)
Aug 30, 2019 2.320 2.320 2.320 0 +0.26(+12.62%)
Aug 22, 2019 2.060 2.060 2.060 0 -0.13(-5.94%)
Aug 21, 2019 2.190 2.190 2.190 2.190 277 -0.26(-10.61%)
Aug 20, 2019 2.450 2.450 2.450 17 +0.00(+0.00%)
Aug 19, 2019 2.450 2.450 2.450 202 +0.00(+0.00%)
Aug 16, 2019 2.400 2.500 2.400 2.450 1,200 +0.25(+11.36%)
Aug 15, 2019 2.200 2.200 2.200 2.200 538 +0.00(+0.00%)
Aug 14, 2019 2.240 2.240 2.200 2.200 1,280 -0.01(-0.45%)
Aug 13, 2019 2.400 2.530 2.210 2.210 3,658 +0.06(+2.79%)
Aug 12, 2019 2.030 2.150 2.030 2.150 3,666 +0.13(+6.44%)
Aug 08, 2019 2.020 2.020 2.020 0 +0.00(+0.00%)
Aug 07, 2019 2.020 2.020 2.020 2.020 200 +0.01(+0.50%)
Aug 05, 2019 2.010 2.010 2.010 0 +0.01(+0.49%)
Aug 02, 2019 2.000 2.000 2.000 2.000 300 +0.05(+2.57%)
Jul 26, 2019 1.950 1.950 1.950 0 +0.30(+18.18%)
Jul 23, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Jul 22, 2019 2.010 2.010 1.560 1.650 1,000 +0.13(+8.55%)
Jul 17, 2019 1.520 1.520 1.520 0 -0.98(-39.20%)
Jul 12, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 11, 2019 2.300 2.500 2.300 2.500 5,980 +0.20(+8.70%)
Jul 10, 2019 1.840 2.400 1.840 2.300 1,325 +0.15(+6.98%)
Jul 09, 2019 2.150 2.150 2.000 2.150 1,769 +0.02(+0.94%)
Jul 08, 2019 1.870 2.150 1.870 2.130 3,002 +0.31(+17.03%)
Jul 05, 2019 1.820 1.820 1.820 1.820 600 +0.00(+0.00%)
Jul 03, 2019 1.820 1.820 1.820 57 +0.00(+0.00%)
Jul 02, 2019 1.880 1.880 1.820 1.820 3,275 +0.39(+27.27%)
Jul 01, 2019 1.430 1.430 1.430 50 +0.00(+0.00%)
Jun 28, 2019 1.830 1.830 1.430 1.430 1,500 -0.52(-26.67%)
Jun 26, 2019 1.950 1.950 1.950 0 +0.18(+10.17%)
Jun 25, 2019 1.770 1.770 1.770 1.770 100 +0.30(+20.41%)
Jun 21, 2019 1.470 1.470 1.470 0 +0.02(+1.38%)
Jun 20, 2019 1.590 1.590 1.420 1.450 1,900 -0.04(-2.68%)
Jun 19, 2019 1.870 1.870 1.490 1.490 581 -0.40(-21.16%)
Jun 18, 2019 1.852 1.890 1.852 1.890 1,100 +0.03(+1.61%)
Jun 17, 2019 1.875 1.890 1.860 1.860 1,750 +0.03(+1.64%)
Jun 14, 2019 1.760 1.830 1.760 1.830 400 +0.12(+7.02%)
Jun 13, 2019 1.890 1.900 1.710 1.710 2,250 -0.17(-9.04%)
Jun 12, 2019 1.400 1.880 1.400 1.880 11,500 +0.62(+49.21%)
Jun 07, 2019 1.260 1.260 1.260 0 -0.38(-23.17%)
Jun 06, 2019 1.640 1.640 1.640 83 +0.00(+0.00%)
Jun 04, 2019 1.640 1.640 1.640 0 +0.13(+8.61%)
Jun 03, 2019 1.550 1.550 1.510 1.510 500 -0.05(-3.21%)
May 31, 2019 1.560 1.560 1.555 1.560 3,600 -0.33(-17.46%)
May 30, 2019 1.850 1.890 1.850 1.890 500 +0.04(+2.16%)
May 29, 2019 1.850 1.850 1.850 1.850 190 +0.29(+18.59%)
May 28, 2019 1.520 1.610 1.520 1.560 2,800 +0.05(+3.31%)
May 24, 2019 1.510 1.510 1.510 8 +0.00(+0.00%)
May 23, 2019 1.600 1.600 1.510 1.510 2,000 -0.32(-17.49%)
May 22, 2019 1.750 1.870 1.600 1.830 5,602 +0.08(+4.57%)
May 21, 2019 1.890 1.890 1.750 1.750 1,235 -0.10(-5.41%)
May 20, 2019 1.850 1.850 1.850 20 +0.00(+0.00%)
May 17, 2019 1.900 1.900 1.850 1.850 2,700 -0.05(-2.63%)
May 16, 2019 1.890 1.900 1.890 1.900 1,662 +0.05(+2.70%)
May 15, 2019 1.850 1.850 1.850 50 +0.00(+0.00%)
May 14, 2019 1.850 1.850 1.850 20 +0.00(+0.00%)
May 13, 2019 1.850 1.850 1.850 30 +0.00(+0.00%)
May 08, 2019 1.850 1.850 1.850 0 +0.10(+5.71%)
May 07, 2019 1.750 1.750 1.750 1.750 1,000 +0.04(+2.34%)
May 03, 2019 1.710 1.710 1.710 0 -0.01(-0.58%)
May 01, 2019 1.720 1.720 1.720 0 +0.00(+0.00%)
Apr 29, 2019 1.720 1.720 1.720 0 -0.03(-1.71%)
Apr 25, 2019 1.750 1.750 1.750 0 -0.15(-7.89%)
Apr 22, 2019 1.900 1.900 1.900 0 -0.10(-5.00%)
Apr 18, 2019 2.000 2.000 2.000 2.000 1,000 +0.10(+5.26%)
Apr 17, 2019 1.965 1.965 1.900 1.900 600 +0.00(+0.00%)
Apr 16, 2019 1.900 1.900 1.900 1.900 500 -0.12(-5.94%)
Apr 15, 2019 2.050 2.050 2.020 2.020 400 +0.02(+1.00%)
Apr 12, 2019 1.800 2.023 1.800 2.000 6,100 +0.30(+17.65%)
Apr 11, 2019 1.500 1.700 1.500 1.700 1,265 -0.24(-12.37%)
Apr 10, 2019 1.940 1.940 1.940 40 +0.00(+0.00%)
Apr 09, 2019 1.940 1.940 1.940 1.940 328 -0.01(-0.51%)
Apr 08, 2019 2.000 2.000 1.950 1.950 2,405 -0.05(-2.50%)
Apr 05, 2019 2.050 2.050 2.000 2.000 1,700 +0.00(+0.00%)
Apr 04, 2019 1.900 2.000 1.900 2.000 1,430 +0.00(+0.00%)
Apr 03, 2019 1.825 2.000 1.825 2.000 885 +0.26(+14.94%)
Apr 02, 2019 1.700 1.740 1.700 1.740 445 +0.09(+5.45%)
Apr 01, 2019 1.650 1.650 1.650 1.650 150 +0.00(+0.00%)
Mar 29, 2019 1.650 1.650 1.650 1.650 2,100 +0.10(+6.45%)
Mar 27, 2019 1.550 1.550 1.550 0 +0.00(+0.00%)
Mar 26, 2019 1.550 1.550 1.550 1.550 500 +0.08(+5.44%)
Mar 25, 2019 1.470 1.470 1.470 30 +0.00(+0.00%)
Mar 22, 2019 1.680 1.680 1.450 1.470 2,700 -0.27(-15.52%)
Mar 21, 2019 1.800 1.925 1.460 1.740 2,080 -0.07(-3.87%)
Mar 19, 2019 1.810 1.810 1.810 0 -0.14(-7.18%)
Mar 18, 2019 1.950 1.950 1.950 1.950 219 -0.05(-2.50%)
Mar 15, 2019 2.450 2.450 2.000 2.000 3,000 +0.10(+5.26%)
Mar 14, 2019 1.900 1.900 1.900 1.900 1,542 -0.10(-5.00%)
Mar 13, 2019 2.250 2.250 2.000 2.000 1,997 +0.00(+0.00%)
Mar 12, 2019 2.000 2.000 2.000 2.000 1,850 +0.16(+8.70%)
Mar 11, 2019 2.310 2.800 1.840 1.840 5,480 -0.06(-3.16%)
Mar 08, 2019 1.900 1.900 1.900 1.900 600 -0.18(-8.65%)
Mar 07, 2019 2.080 2.080 2.080 2.080 725 +0.00(+0.00%)
Mar 06, 2019 2.080 2.080 2.080 2.080 150 -0.03(-1.42%)
Mar 05, 2019 2.150 2.150 2.060 2.110 1,610 +0.06(+2.93%)
Mar 04, 2019 1.770 2.560 1.770 2.050 16,371 +0.32(+18.50%)
Mar 01, 2019 1.490 1.730 1.450 1.730 3,100 +0.29(+20.14%)
Feb 28, 2019 1.410 1.750 1.410 1.440 3,607 +0.07(+5.11%)
Feb 27, 2019 1.410 1.410 1.370 1.370 700 -0.04(-2.84%)
Feb 26, 2019 1.480 1.480 1.370 1.410 1,050 +0.00(+0.00%)
Feb 25, 2019 1.370 1.410 1.350 1.410 3,849 +0.04(+2.92%)
Feb 22, 2019 1.490 1.490 1.370 1.370 3,300 -0.05(-3.52%)
Feb 21, 2019 1.455 1.455 1.420 1.420 1,524 +0.00(+0.00%)
Feb 20, 2019 1.390 1.460 1.390 1.420 975 +0.07(+5.19%)
Feb 19, 2019 1.400 1.400 1.350 1.350 2,502 -0.16(-10.60%)
Feb 15, 2019 1.550 1.550 1.510 1.510 2,100 +0.02(+1.34%)
Feb 14, 2019 1.450 1.490 1.450 1.490 650 +0.04(+2.76%)
Feb 13, 2019 1.950 1.950 1.450 1.450 1,798 -0.15(-9.38%)
Feb 12, 2019 1.500 1.600 1.500 1.600 1,400 +0.25(+18.52%)
Feb 11, 2019 1.475 1.475 1.350 1.350 2,255 -0.06(-4.26%)
Feb 08, 2019 1.450 1.450 1.410 1.410 300 -0.08(-5.37%)
Feb 07, 2019 1.400 1.490 1.400 1.490 250 +0.10(+7.19%)
Feb 06, 2019 1.430 1.430 1.390 1.390 1,426 +0.00(+0.00%)
Feb 05, 2019 1.540 1.540 1.370 1.390 2,219 -0.15(-9.74%)
Feb 04, 2019 1.640 1.640 1.540 1.540 601 -0.12(-7.23%)
Feb 01, 2019 1.655 1.660 1.655 1.660 1,800 -0.09(-5.14%)
Jan 31, 2019 1.750 1.750 1.750 44 +0.00(+0.00%)
Jan 30, 2019 1.750 1.750 1.750 25 +0.00(+0.00%)
Jan 29, 2019 1.750 1.750 1.750 31 +0.00(+0.00%)
Jan 28, 2019 1.940 1.940 1.750 1.750 880 -0.19(-9.79%)
Jan 25, 2019 1.700 1.940 1.700 1.940 800 +0.34(+21.25%)
Jan 24, 2019 1.550 1.600 1.550 1.600 1,771 +0.05(+3.23%)
Jan 23, 2019 1.800 1.800 1.500 1.550 715 -0.25(-13.89%)
Jan 22, 2019 1.640 1.800 1.640 1.800 1,433 +0.17(+10.43%)
Jan 18, 2019 1.950 2.210 1.570 1.630 9,500 -0.16(-8.94%)
Jan 16, 2019 1.790 1.790 1.790 0 +0.59(+49.17%)
Jan 15, 2019 1.400 1.400 1.200 1.200 3,570 -0.23(-15.79%)
Jan 14, 2019 1.660 1.690 1.240 1.425 6,604 -0.25(-15.18%)
Jan 11, 2019 1.680 1.680 1.670 1.680 300 -0.01(-0.59%)
Jan 10, 2019 1.450 1.690 1.450 1.690 950 +0.20(+13.42%)
Jan 09, 2019 1.666 1.666 1.450 1.490 3,269 -0.13(-8.02%)
Jan 08, 2019 1.620 1.620 1.620 1.620 230 -0.03(-1.82%)
Jan 07, 2019 1.700 1.700 1.600 1.650 1,430 -0.09(-5.17%)
Jan 04, 2019 1.740 1.740 1.700 1.740 300 +0.04(+2.35%)
Jan 03, 2019 1.740 1.740 1.700 1.700 1,000 -0.04(-2.30%)
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.