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 (%)
Jul 21, 2023 0.0140 0 +0.00(+2.94%)
Jul 20, 2023 0.0125 0.0136 0.0125 0.0136 62,000 +0.00(+0.74%)
Jul 19, 2023 0.0138 0.0138 0.0100 0.0135 507,294 -0.00(-2.88%)
Jul 18, 2023 0.0138 0.0140 0.0130 0.0139 187,205 +0.00(+0.72%)
Jul 17, 2023 0.0139 0.0139 0.0120 0.0138 207,754 +0.00(+0.73%)
Jul 14, 2023 0.0126 0.0138 0.0124 0.0137 176,328 +0.00(+5.38%)
Jul 13, 2023 0.0118 0.0130 0.0110 0.0130 158,313 +0.00(+8.33%)
Jul 12, 2023 0.0110 0.0130 0.0110 0.0120 455,698 +0.00(+14.29%)
Jul 11, 2023 0.0103 0.0110 0.0100 0.0105 51,369 +0.00(+5.00%)
Jul 10, 2023 0.0099 0.0100 0.0090 0.0100 148,124 +0.00(+3.09%)
Jul 07, 2023 0.0091 0.0100 0.0091 0.0097 45,400 -0.00(-3.00%)
Jul 06, 2023 0.0092 0.0100 0.0081 0.0100 145,921 +0.00(+9.89%)
Jul 05, 2023 0.0091 0.0092 0.0091 0.0091 154,141 -0.00(-1.09%)
Jul 03, 2023 0.0085 0.0092 0.0081 0.0092 16,000 +0.00(+2.22%)
Jun 30, 2023 0.0085 0.0090 0.0085 0.0090 9,000 +0.00(+2.27%)
Jun 29, 2023 0.0085 0.0090 0.0083 0.0088 442,100 +0.00(+1.15%)
Jun 28, 2023 0.0084 0.0087 0.0080 0.0087 132,500 -0.00(-3.33%)
Jun 27, 2023 0.0085 0.0090 0.0080 0.0090 402,470 +0.00(+0.00%)
Jun 26, 2023 0.0082 0.0092 0.0078 0.0090 490,715 +0.00(+13.92%)
Jun 23, 2023 0.0078 0.0085 0.0078 0.0079 518,718 -0.00(-2.47%)
Jun 22, 2023 0.0081 0.0082 0.0081 0.0081 187,893 +0.00(+8.00%)
Jun 21, 2023 0.0067 0.0075 0.0067 0.0075 183,396 -0.00(-3.85%)
Jun 20, 2023 0.0055 0.0081 0.0055 0.0078 582,196 -0.00(-2.50%)
Jun 16, 2023 0.0074 0.0080 0.0064 0.0080 83,948 +0.00(+1.27%)
Jun 15, 2023 0.0070 0.0079 0.0064 0.0079 639,900 +0.00(+12.86%)
Jun 14, 2023 0.0075 0.0075 0.0062 0.0070 1,086,383 +0.00(+7.69%)
Jun 13, 2023 0.0070 0.0080 0.0058 0.0065 726,778 -0.00(-10.96%)
Jun 12, 2023 0.0082 0.0082 0.0069 0.0073 1,095,200 -0.00(-10.98%)
Jun 09, 2023 0.0075 0.0082 0.0068 0.0082 468,920 +0.00(+0.00%)
Jun 08, 2023 0.0085 0.0085 0.0074 0.0082 43,411 -0.00(-3.53%)
Jun 06, 2023 0.0085 0 +0.00(+0.00%)
Jun 05, 2023 0.0085 0.0085 0.0055 0.0085 19,885 +0.00(+0.00%)
Jun 02, 2023 0.0095 0.0095 0.0052 0.0085 2,166,497 +0.00(+0.00%)
Jun 01, 2023 0.0088 0.0088 0.0074 0.0085 21,100 +0.00(+0.00%)
May 31, 2023 0.0083 0.0100 0.0072 0.0085 587,913 -0.00(-3.41%)
May 30, 2023 0.0080 0.0092 0.0080 0.0088 344,701 +0.00(+3.53%)
May 26, 2023 0.0064 0.0088 0.0064 0.0085 345,600 -0.00(-4.49%)
May 25, 2023 0.0092 0.0092 0.0064 0.0089 293,937 +0.00(+4.71%)
May 24, 2023 0.0088 0.0095 0.0079 0.0085 897,479 -0.00(-15.00%)
May 23, 2023 0.0095 0.0100 0.0086 0.0100 70,000 -0.00(-3.85%)
May 22, 2023 0.0100 0.0104 0.0085 0.0104 1,046,018 +0.00(+4.00%)
May 19, 2023 0.0100 0.0100 0.0100 0.0100 14,000 +0.00(+9.89%)
May 18, 2023 0.0097 0.0100 0.0091 0.0091 55,300 -0.00(-9.00%)
May 17, 2023 0.0093 0.0100 0.0091 0.0100 75,350 +0.00(+4.17%)
May 16, 2023 0.0091 0.0096 0.0091 0.0096 161,625 -0.00(-3.03%)
May 15, 2023 0.0094 0.0100 0.0091 0.0099 166,690 -0.00(-1.00%)
May 12, 2023 0.0100 0.0105 0.0091 0.0100 284,891 -0.00(-4.76%)
May 11, 2023 0.0091 0.0105 0.0091 0.0105 170,500 +0.00(+10.53%)
May 10, 2023 0.0105 0.0105 0.0095 0.0095 25,115 +0.00(+0.00%)
May 09, 2023 0.0100 0.0100 0.0095 0.0095 100,020 -0.00(-8.65%)
May 08, 2023 0.0099 0.0104 0.0095 0.0104 1,357,799 +0.00(+5.05%)
May 05, 2023 0.0101 0.0101 0.0099 0.0099 10,600 +0.00(+3.13%)
May 04, 2023 0.0095 0.0105 0.0095 0.0096 316,905 +0.00(+4.35%)
May 03, 2023 0.0100 0.0105 0.0091 0.0092 1,216,946 -0.00(-8.00%)
May 02, 2023 0.0105 0.0105 0.0095 0.0100 928,101 +0.00(+0.00%)
May 01, 2023 0.0105 0.0105 0.0095 0.0100 193,633 +0.00(+0.00%)
Apr 28, 2023 0.0105 0.0105 0.0099 0.0100 1,313,643 -0.00(-1.96%)
Apr 27, 2023 0.0105 0.0105 0.0100 0.0102 211,929 +0.00(+2.00%)
Apr 26, 2023 0.0091 0.0110 0.0091 0.0100 60,100 +0.00(+7.53%)
Apr 25, 2023 0.0101 0.0101 0.0076 0.0093 193,100 -0.00(-9.71%)
Apr 24, 2023 0.0108 0.0115 0.0100 0.0103 1,122,300 -0.00(-6.36%)
Apr 21, 2023 0.0113 0.0115 0.0101 0.0110 303,909 +0.00(+8.91%)
Apr 20, 2023 0.0110 0.0120 0.0101 0.0101 2,234,701 -0.00(-3.81%)
Apr 19, 2023 0.0105 0.0110 0.0100 0.0105 374,309 +0.00(+0.00%)
Apr 18, 2023 0.0110 0.0110 0.0103 0.0105 126,374 +0.00(+5.00%)
Apr 17, 2023 0.0095 0.0105 0.0095 0.0100 670,597 +0.00(+2.04%)
Apr 14, 2023 0.0110 0.0110 0.0095 0.0098 211,000 -0.00(-2.00%)
Apr 13, 2023 0.0090 0.0110 0.0085 0.0100 913,266 +0.00(+13.64%)
Apr 12, 2023 0.0085 0.0090 0.0081 0.0088 762,716 +0.00(+3.53%)
Apr 11, 2023 0.0088 0.0088 0.0085 0.0085 2,070,434 -0.00(-3.41%)
Apr 10, 2023 0.0090 0.0090 0.0085 0.0088 599,998 -0.00(-1.12%)
Apr 06, 2023 0.0086 0.0090 0.0085 0.0089 557,516 +0.00(+23.61%)
Apr 05, 2023 0.0080 0.0095 0.0069 0.0072 525,703 -0.00(-24.21%)
Apr 04, 2023 0.0083 0.0095 0.0083 0.0095 84,000 +0.00(+5.56%)
Apr 03, 2023 0.0080 0.0105 0.0080 0.0090 454,408 +0.00(+0.00%)
Mar 31, 2023 0.0084 0.0110 0.0080 0.0090 1,270,772 +0.00(+12.50%)
Mar 30, 2023 0.0090 0.0095 0.0072 0.0080 2,092,457 -0.00(-9.09%)
Mar 29, 2023 0.0095 0.0105 0.0088 0.0088 1,082,130 -0.00(-20.00%)
Mar 28, 2023 0.0095 0.0110 0.0090 0.0110 42,601 +0.00(+22.22%)
Mar 27, 2023 0.0110 0.0110 0.0090 0.0090 970,452 -0.00(-18.18%)
Mar 24, 2023 0.0105 0.0115 0.0100 0.0110 837,702 -0.00(-4.35%)
Mar 23, 2023 0.0100 0.0115 0.0085 0.0115 323,500 -0.00(-3.36%)
Mar 22, 2023 0.0100 0.0119 0.0095 0.0119 327,067 +0.00(+19.00%)
Mar 21, 2023 0.0120 0.0120 0.0090 0.0100 443,428 -0.00(-0.99%)
Mar 20, 2023 0.0101 0.0101 0.0070 0.0101 864,640 +0.00(+0.00%)
Mar 17, 2023 0.0131 0.0131 0.0094 0.0101 321,510 -0.00(-0.98%)
Mar 16, 2023 0.0083 0.0102 0.0083 0.0102 1,041,195 +0.00(+22.89%)
Mar 15, 2023 0.0078 0.0083 0.0078 0.0083 85,040 +0.00(+6.41%)
Mar 14, 2023 0.0083 0.0083 0.0073 0.0078 484,141 +0.00(+0.00%)
Mar 13, 2023 0.0080 0.0085 0.0075 0.0078 956,308 -0.00(-8.24%)
Mar 10, 2023 0.0085 0.0089 0.0075 0.0085 1,704,845 -0.00(-3.41%)
Mar 09, 2023 0.0088 0.0088 0.0081 0.0088 396,949 +0.00(+3.53%)
Mar 08, 2023 0.0072 0.0085 0.0070 0.0085 287,815 +0.00(+13.33%)
Mar 07, 2023 0.0078 0.0078 0.0068 0.0075 2,483,977 -0.00(-3.85%)
Mar 06, 2023 0.0078 0.0078 0.0077 0.0078 536,326 +0.00(+0.00%)
Mar 03, 2023 0.0076 0.0078 0.0076 0.0078 731,428 +0.00(+2.63%)
Mar 02, 2023 0.0076 0.0078 0.0075 0.0076 1,495,556 -0.00(-1.30%)
Mar 01, 2023 0.0073 0.0084 0.0072 0.0077 2,541,458 -0.00(-6.10%)
Feb 28, 2023 0.0090 0.0090 0.0080 0.0082 1,344,324 -0.00(-7.87%)
Feb 27, 2023 0.0087 0.0089 0.0086 0.0089 1,301,000 +0.00(+0.00%)
Feb 24, 2023 0.0088 0.0089 0.0087 0.0089 476,721 +0.00(+1.14%)
Feb 23, 2023 0.0088 0.0089 0.0083 0.0088 1,095,338 -0.00(-1.12%)
Feb 22, 2023 0.0095 0.0101 0.0083 0.0089 5,096,237 -0.00(-6.32%)
Feb 21, 2023 0.0098 0.0104 0.0094 0.0095 3,902,850 -0.00(-7.77%)
Feb 17, 2023 0.0104 0.0104 0.0099 0.0103 475,390 -0.00(-1.90%)
Feb 16, 2023 0.0100 0.0105 0.0096 0.0105 477,858 -0.00(-0.94%)
Feb 15, 2023 0.0125 0.0125 0.0097 0.0106 2,881,303 -0.00(-1.85%)
Feb 14, 2023 0.0112 0.0120 0.0099 0.0108 1,297,274 -0.00(-1.82%)
Feb 13, 2023 0.0132 0.0132 0.0104 0.0110 1,088,606 -0.00(-14.73%)
Feb 10, 2023 0.0108 0.0129 0.0094 0.0129 5,423,027 +0.00(+17.27%)
Feb 09, 2023 0.0130 0.0130 0.0107 0.0110 3,897,524 -0.00(-15.38%)
Feb 08, 2023 0.0140 0.0150 0.0114 0.0130 1,519,233 -0.00(-7.80%)
Feb 07, 2023 0.0120 0.0145 0.0120 0.0141 977,995 +0.00(+12.80%)
Feb 06, 2023 0.0140 0.0140 0.0102 0.0125 598,905 -0.00(-10.71%)
Feb 03, 2023 0.0150 0.0150 0.0140 0.0140 257,857 +0.00(+7.69%)
Feb 02, 2023 0.0135 0.0150 0.0112 0.0130 1,372,527 -0.00(-1.52%)
Feb 01, 2023 0.0132 0.0150 0.0125 0.0132 1,723,830 +0.00(+1.54%)
Jan 31, 2023 0.0105 0.0150 0.0105 0.0130 2,709,805 +0.00(+23.81%)
Jan 30, 2023 0.0090 0.0105 0.0089 0.0105 1,604,966 +0.00(+9.38%)
Jan 27, 2023 0.0090 0.0106 0.0080 0.0096 3,809,936 +0.00(+10.34%)
Jan 26, 2023 0.0090 0.0090 0.0078 0.0087 3,481,770 -0.00(-3.33%)
Jan 25, 2023 0.0089 0.0090 0.0089 0.0090 1,163,333 +0.00(+0.00%)
Jan 24, 2023 0.0089 0.0094 0.0089 0.0090 2,291,952 +0.00(+0.00%)
Jan 23, 2023 0.0100 0.0100 0.0090 0.0090 2,529,843 -0.00(-10.00%)
Jan 20, 2023 0.0095 0.0100 0.0085 0.0100 4,236,367 +0.00(+6.38%)
Jan 19, 2023 0.0099 0.0099 0.0081 0.0094 2,508,580 -0.00(-6.00%)
Jan 18, 2023 0.0104 0.0105 0.0099 0.0100 2,581,559 -0.00(-0.99%)
Jan 17, 2023 0.0133 0.0133 0.0100 0.0101 5,559,534 -0.00(-22.31%)
Jan 13, 2023 0.0124 0.0130 0.0116 0.0130 2,099,498 -0.00(-6.47%)
Jan 12, 2023 0.0111 0.0140 0.0111 0.0139 2,280,439 +0.00(+25.23%)
Jan 11, 2023 0.0127 0.0140 0.0105 0.0111 3,080,475 -0.00(-11.20%)
Jan 10, 2023 0.0130 0.0140 0.0120 0.0125 1,440,116 -0.00(-3.85%)
Jan 09, 2023 0.0100 0.0150 0.0100 0.0130 2,533,594 +0.00(+30.00%)
Jan 06, 2023 0.0100 0.0100 0.0096 0.0100 2,863,948 +0.00(+0.00%)
Jan 05, 2023 0.0108 0.0108 0.0099 0.0100 616,829 -0.00(-7.41%)
Jan 04, 2023 0.0105 0.0108 0.0105 0.0108 863,693 -0.00(-0.92%)
Jan 03, 2023 0.0119 0.0119 0.0093 0.0109 3,270,725 +0.00(+9.00%)
Dec 30, 2022 0.0100 0.0110 0.0094 0.0100 3,562,316 -0.00(-6.54%)
Dec 29, 2022 0.0100 0.0120 0.0092 0.0107 2,534,747 +0.00(+10.31%)
Dec 28, 2022 0.0124 0.0124 0.0097 0.0097 1,010,373 -0.00(-3.00%)
Dec 27, 2022 0.0165 0.0183 0.0100 0.0100 1,600,712 -0.01(-41.18%)
Dec 23, 2022 0.0180 0.0180 0.0162 0.0170 154,101 -0.00(-2.30%)
Dec 22, 2022 0.0189 0.0189 0.0147 0.0174 354,728 -0.00(-2.25%)
Dec 21, 2022 0.0160 0.0190 0.0143 0.0178 3,149,696 +0.00(+14.84%)
Dec 20, 2022 0.0110 0.0155 0.0095 0.0155 4,977,567 +0.00(+19.23%)
Dec 19, 2022 0.0136 0.0145 0.0110 0.0130 2,861,824 +0.00(+8.33%)
Dec 16, 2022 0.0123 0.0136 0.0109 0.0120 2,193,425 -0.00(-4.00%)
Dec 15, 2022 0.0140 0.0149 0.0120 0.0125 252,457 +0.00(+0.00%)
Dec 14, 2022 0.0132 0.0140 0.0120 0.0125 924,880 +0.00(+4.17%)
Dec 13, 2022 0.0127 0.0135 0.0120 0.0120 2,772,084 -0.00(-8.40%)
Dec 12, 2022 0.0140 0.0140 0.0120 0.0131 1,142,493 +0.00(+0.77%)
Dec 09, 2022 0.0110 0.0140 0.0096 0.0130 916,100 +0.00(+32.65%)
Dec 08, 2022 0.0062 0.0098 0.0062 0.0098 283,950 +0.00(+19.51%)
Dec 07, 2022 0.0077 0.0083 0.0059 0.0082 931,751 -0.00(-1.20%)
Dec 06, 2022 0.0082 0.0085 0.0053 0.0083 6,972,523 -0.00(-7.78%)
Dec 05, 2022 0.0085 0.0090 0.0078 0.0090 967,381 +0.00(+12.50%)
Dec 02, 2022 0.0080 0.0095 0.0076 0.0080 2,411,590 -0.00(-2.44%)
Dec 01, 2022 0.0095 0.0095 0.0073 0.0082 1,528,856 -0.00(-2.38%)
Nov 30, 2022 0.0081 0.0084 0.0081 0.0084 500 +0.00(+0.00%)
Nov 29, 2022 0.0082 0.0085 0.0074 0.0084 757,759 +0.00(+3.70%)
Nov 28, 2022 0.0089 0.0089 0.0075 0.0081 63,659 -0.00(-8.99%)
Nov 23, 2022 0.0089 0 -0.00(-1.11%)
Nov 22, 2022 0.0100 0.0100 0.0084 0.0090 1,368,870 -0.00(-10.00%)
Nov 21, 2022 0.0104 0.0104 0.0095 0.0100 203,970 -0.00(-9.09%)
Nov 18, 2022 0.0095 0.0120 0.0090 0.0110 130,350 -0.00(-4.35%)
Nov 17, 2022 0.0120 0.0128 0.0095 0.0115 74,600 +0.00(+21.05%)
Nov 16, 2022 0.0130 0.0130 0.0095 0.0095 700 -0.00(-15.93%)
Nov 15, 2022 0.0100 0.0113 0.0100 0.0113 31,860 -0.00(-13.08%)
Nov 14, 2022 0.0096 0.0130 0.0086 0.0130 392,090 +0.01(+80.56%)
Nov 11, 2022 0.0130 0.0130 0.0072 0.0072 648,466 -0.01(-44.62%)
Nov 10, 2022 0.0090 0.0130 0.0089 0.0130 1,134,016 +0.00(+44.44%)
Nov 09, 2022 0.0100 0.0100 0.0083 0.0090 562,893 -0.00(-9.09%)
Nov 08, 2022 0.0123 0.0123 0.0099 0.0099 1,544,090 -0.00(-14.66%)
Nov 07, 2022 0.0130 0.0130 0.0101 0.0116 239,699 -0.00(-13.43%)
Nov 04, 2022 0.0110 0.0140 0.0110 0.0134 1,234,550 +0.00(+34.00%)
Nov 03, 2022 0.0120 0.0120 0.0100 0.0100 9,500 -0.00(-16.67%)
Nov 02, 2022 0.0100 0.0140 0.0100 0.0120 10,510 -0.00(-14.29%)
Nov 01, 2022 0.0100 0.0140 0.0098 0.0140 1,089,076 +0.00(+40.00%)
Oct 31, 2022 0.0110 0.0110 0.0078 0.0100 1,166,965 -0.00(-7.41%)
Oct 28, 2022 0.0106 0.0110 0.0100 0.0108 1,030,410 +0.00(+4.85%)
Oct 27, 2022 0.0120 0.0130 0.0102 0.0103 1,787,195 -0.00(-20.77%)
Oct 26, 2022 0.0130 0.0130 0.0120 0.0130 223,505 -0.00(-7.14%)
Oct 25, 2022 0.0120 0.0140 0.0120 0.0140 1,364,500 +0.00(+16.67%)
Oct 24, 2022 0.0159 0.0159 0.0115 0.0120 2,357,643 -0.00(-24.05%)
Oct 21, 2022 0.0155 0.0160 0.0140 0.0158 392,000 +0.00(+0.00%)
Oct 20, 2022 0.0155 0.0158 0.0126 0.0158 34,650 +0.00(+2.60%)
Oct 19, 2022 0.0150 0.0155 0.0150 0.0154 556,630 -0.00(-0.65%)
Oct 18, 2022 0.0131 0.0160 0.0131 0.0155 500,500 +0.00(+10.71%)
Oct 17, 2022 0.0112 0.0140 0.0112 0.0140 394,559 +0.00(+15.70%)
Oct 14, 2022 0.0100 0.0121 0.0100 0.0121 43,884 -0.00(-0.82%)
Oct 13, 2022 0.0100 0.0122 0.0100 0.0122 141,225 +0.00(+0.00%)
Oct 12, 2022 0.0100 0.0122 0.0100 0.0122 786,094 -0.00(-0.81%)
Oct 11, 2022 0.0125 0.0125 0.0100 0.0123 722,750 +0.00(+5.13%)
Oct 10, 2022 0.0125 0.0125 0.0113 0.0117 27,900 +0.00(+3.54%)
Oct 07, 2022 0.0123 0.0124 0.0113 0.0113 338,532 -0.00(-8.13%)
Oct 06, 2022 0.0123 0.0123 0.0108 0.0123 140,190 +0.00(+0.00%)
Oct 05, 2022 0.0101 0.0123 0.0065 0.0123 314,967 -0.00(-1.60%)
Oct 04, 2022 0.0125 0.0125 0.0125 0.0125 200 +0.00(+10.62%)
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.