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

Cryomass Technologies Inc (OP: CRYM )

0.0489 +0.0049 (+11.14%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 10, 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 (%)
Jul 29, 2022 0.2355 0.2549 0.2350 0.2417 434,092 +0.01(+2.85%)
Jul 28, 2022 0.2600 0.2600 0.2300 0.2350 385,104 -0.01(-2.08%)
Jul 27, 2022 0.2649 0.2649 0.2350 0.2400 827,442 -0.02(-9.40%)
Jul 26, 2022 0.2750 0.2800 0.2600 0.2649 855,303 -0.01(-3.64%)
Jul 25, 2022 0.2696 0.2999 0.2675 0.2749 809,853 +0.01(+5.73%)
Jul 22, 2022 0.2794 0.2945 0.2600 0.2600 451,298 -0.01(-3.70%)
Jul 21, 2022 0.2698 0.2850 0.2501 0.2700 190,443 +0.02(+7.96%)
Jul 20, 2022 0.2895 0.2920 0.2200 0.2501 589,882 -0.04(-13.76%)
Jul 19, 2022 0.2895 0.2900 0.2615 0.2900 330,394 +0.01(+4.50%)
Jul 18, 2022 0.2600 0.2895 0.2550 0.2775 452,777 +0.03(+11.00%)
Jul 15, 2022 0.2464 0.2600 0.2354 0.2500 148,231 +0.00(+1.50%)
Jul 14, 2022 0.2500 0.2569 0.2351 0.2463 147,492 +0.00(+0.53%)
Jul 13, 2022 0.2545 0.2600 0.2401 0.2450 121,402 -0.01(-3.73%)
Jul 12, 2022 0.2700 0.2700 0.2490 0.2545 108,893 -0.01(-3.23%)
Jul 11, 2022 0.2650 0.2720 0.2577 0.2630 223,225 +0.01(+3.14%)
Jul 08, 2022 0.2360 0.2595 0.2360 0.2550 91,922 +0.00(+1.07%)
Jul 07, 2022 0.2645 0.2680 0.2515 0.2523 333,318 +0.00(+0.32%)
Jul 06, 2022 0.2301 0.2645 0.2301 0.2515 158,365 +0.02(+9.30%)
Jul 05, 2022 0.2325 0.2595 0.2200 0.2301 277,551 +0.00(+0.04%)
Jul 01, 2022 0.2479 0.2479 0.2300 0.2300 13,723 +0.00(+0.00%)
Jun 30, 2022 0.2300 0.2593 0.2211 0.2300 51,419 +0.00(+0.04%)
Jun 29, 2022 0.2399 0.2411 0.2155 0.2299 49,628 +0.00(+1.14%)
Jun 28, 2022 0.2201 0.2450 0.2200 0.2273 82,892 -0.01(-5.57%)
Jun 27, 2022 0.2230 0.2600 0.2230 0.2407 103,167 -0.01(-3.72%)
Jun 24, 2022 0.2552 0.2590 0.2324 0.2500 68,152 +0.01(+4.21%)
Jun 23, 2022 0.2485 0.2625 0.2210 0.2399 80,110 +0.01(+4.35%)
Jun 22, 2022 0.2595 0.2595 0.2200 0.2299 121,073 -0.01(-4.21%)
Jun 21, 2022 0.2200 0.2900 0.2200 0.2400 211,505 +0.02(+9.09%)
Jun 17, 2022 0.2150 0.2200 0.2101 0.2200 49,820 +0.01(+6.28%)
Jun 16, 2022 0.2030 0.2199 0.2000 0.2070 329,482 +0.01(+3.50%)
Jun 15, 2022 0.2430 0.2497 0.2000 0.2000 558,088 -0.04(-15.43%)
Jun 14, 2022 0.2300 0.2491 0.2111 0.2365 297,464 +0.00(+0.64%)
Jun 13, 2022 0.2950 0.2950 0.2200 0.2350 580,875 -0.04(-15.47%)
Jun 10, 2022 0.2900 0.2950 0.2780 0.2780 96,312 -0.01(-4.14%)
Jun 09, 2022 0.2926 0.2990 0.2900 0.2900 213,892 -0.00(-0.89%)
Jun 08, 2022 0.2990 0.2990 0.2926 0.2926 22,730 +0.00(+0.03%)
Jun 07, 2022 0.3300 0.3300 0.2925 0.2925 118,480 -0.02(-5.65%)
Jun 06, 2022 0.3195 0.3300 0.3010 0.3100 280,387 +0.00(+0.16%)
Jun 03, 2022 0.2750 0.3295 0.2675 0.3095 621,891 +0.03(+12.55%)
Jun 02, 2022 0.2700 0.2750 0.2604 0.2750 181,640 +0.01(+1.85%)
Jun 01, 2022 0.2550 0.2789 0.2500 0.2700 48,881 +0.03(+12.45%)
May 31, 2022 0.2800 0.3178 0.2400 0.2401 1,416,632 -0.02(-9.05%)
May 27, 2022 0.2530 0.2650 0.2500 0.2640 169,113 +0.01(+5.60%)
May 26, 2022 0.2553 0.2640 0.2500 0.2500 499,944 -0.01(-2.08%)
May 25, 2022 0.2645 0.2645 0.2551 0.2553 401,657 +0.00(+0.08%)
May 24, 2022 0.2612 0.2740 0.2550 0.2551 294,704 -0.01(-2.30%)
May 23, 2022 0.2750 0.2800 0.2611 0.2611 226,253 -0.01(-5.05%)
May 20, 2022 0.3000 0.3000 0.2700 0.2750 519,095 -0.02(-5.95%)
May 19, 2022 0.3200 0.3349 0.2850 0.2924 906,673 -0.04(-12.69%)
May 18, 2022 0.3314 0.3349 0.3055 0.3349 113,037 +0.00(+1.06%)
May 17, 2022 0.3300 0.3455 0.3200 0.3314 137,770 -0.02(-5.31%)
May 16, 2022 0.3700 0.3700 0.3478 0.3500 47,537 -0.02(-5.41%)
May 13, 2022 0.3410 0.4275 0.3357 0.3700 171,611 +0.03(+8.50%)
May 12, 2022 0.3580 0.3780 0.3300 0.3410 324,065 -0.02(-5.28%)
May 11, 2022 0.3575 0.3780 0.3510 0.3600 154,613 +0.00(+0.70%)
May 10, 2022 0.3765 0.3800 0.3510 0.3575 199,185 -0.01(-3.90%)
May 09, 2022 0.4050 0.4050 0.3600 0.3720 134,903 -0.03(-6.88%)
May 06, 2022 0.4065 0.4065 0.3820 0.3995 105,140 +0.02(+4.64%)
May 05, 2022 0.3798 0.3840 0.3795 0.3818 45,216 +0.00(+0.47%)
May 04, 2022 0.3825 0.4190 0.3600 0.3800 318,622 -0.02(-5.00%)
May 03, 2022 0.4700 0.5000 0.3825 0.4000 686,058 -0.07(-13.98%)
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.