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

Cryomass Technologies Inc (OP: CRYM )

0.0538 -0.0200 (-27.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
May 17, 2024 0.0756 0.0790 0.0530 0.0538 504,135 -0.02(-27.10%)
May 16, 2024 0.0510 0.0845 0.0510 0.0738 1,016,568 +0.02(+50.61%)
May 15, 2024 0.0400 0.0490 0.0399 0.0490 244,911 +0.01(+25.64%)
May 14, 2024 0.0330 0.0405 0.0318 0.0390 494,820 +0.01(+20.00%)
May 13, 2024 0.0380 0.0380 0.0325 0.0325 189,423 -0.01(-14.47%)
May 10, 2024 0.0351 0.0380 0.0351 0.0380 250 +0.00(+5.56%)
May 09, 2024 0.0370 0.0380 0.0351 0.0360 182,614 -0.00(-4.00%)
May 08, 2024 0.0361 0.0375 0.0361 0.0375 18,905 +0.00(+3.88%)
May 07, 2024 0.0346 0.0386 0.0346 0.0361 52,050 +0.00(+2.85%)
May 06, 2024 0.0372 0.0385 0.0350 0.0351 55,099 -0.00(-8.83%)
May 03, 2024 0.0351 0.0385 0.0350 0.0385 51,665 +0.00(+6.06%)
May 02, 2024 0.0350 0.0385 0.0350 0.0363 36,427 -0.00(-5.96%)
May 01, 2024 0.0375 0.0386 0.0351 0.0386 42,420 +0.00(+0.00%)
Apr 30, 2024 0.0355 0.0386 0.0347 0.0386 76,419 -0.00(-0.77%)
Apr 29, 2024 0.0368 0.0389 0.0351 0.0389 18,025 -0.00(-2.75%)
Apr 26, 2024 0.0345 0.0400 0.0345 0.0400 17,800 +0.00(+14.29%)
Apr 25, 2024 0.0351 0.0357 0.0350 0.0350 16,822 -0.00(-0.28%)
Apr 24, 2024 0.0351 0.0357 0.0351 0.0351 1,250 -0.00(-10.91%)
Apr 23, 2024 0.0380 0.0394 0.0352 0.0394 17,228 +0.00(+11.93%)
Apr 22, 2024 0.0422 0.0447 0.0351 0.0352 157,601 -0.01(-21.25%)
Apr 19, 2024 0.0426 0.0447 0.0362 0.0447 19,272 +0.01(+17.63%)
Apr 18, 2024 0.0380 0.0390 0.0361 0.0380 36,579 +0.00(+0.00%)
Apr 17, 2024 0.0381 0.0381 0.0380 0.0380 8,753 -0.00(-0.26%)
Apr 16, 2024 0.0390 0.0399 0.0381 0.0381 27,676 +0.00(+0.00%)
Apr 15, 2024 0.0399 0.0399 0.0380 0.0381 65,074 +0.00(+0.26%)
Apr 12, 2024 0.0390 0.0399 0.0380 0.0380 38,204 -0.00(-1.30%)
Apr 11, 2024 0.0385 0.0400 0.0370 0.0385 286,776 +0.00(+4.05%)
Apr 10, 2024 0.0400 0.0400 0.0370 0.0370 115,529 +0.00(+1.09%)
Apr 09, 2024 0.0376 0.0376 0.0366 0.0366 81,500 -0.00(-10.29%)
Apr 08, 2024 0.0373 0.0450 0.0355 0.0408 174,858 +0.01(+14.93%)
Apr 05, 2024 0.0370 0.0390 0.0355 0.0355 78,183 -0.00(-4.05%)
Apr 04, 2024 0.0393 0.0393 0.0350 0.0370 96,410 -0.00(-3.65%)
Apr 03, 2024 0.0350 0.0397 0.0350 0.0384 233,980 +0.00(+1.05%)
Apr 02, 2024 0.0370 0.0393 0.0370 0.0380 122,239 +0.00(+2.70%)
Apr 01, 2024 0.0365 0.0371 0.0365 0.0370 3,275 +0.00(+1.37%)
Mar 28, 2024 0.0380 0.0405 0.0355 0.0365 17,116 +0.00(+2.82%)
Mar 27, 2024 0.0385 0.0385 0.0355 0.0355 18,875 +0.00(+1.43%)
Mar 26, 2024 0.0385 0.0390 0.0350 0.0350 163,004 -0.00(-9.09%)
Mar 25, 2024 0.0377 0.0400 0.0370 0.0385 60,700 +0.00(+1.85%)
Mar 22, 2024 0.0378 0.0400 0.0363 0.0378 27,378 +0.00(+3.28%)
Mar 21, 2024 0.0366 0.0390 0.0366 0.0366 45,180 +0.00(+0.00%)
Mar 20, 2024 0.0373 0.0390 0.0366 0.0366 20,850 +0.00(+0.00%)
Mar 19, 2024 0.0355 0.0378 0.0350 0.0366 44,594 +0.00(+1.67%)
Mar 18, 2024 0.0346 0.0380 0.0346 0.0360 46,345 +0.00(+4.05%)
Mar 15, 2024 0.0351 0.0380 0.0321 0.0346 57,880 +0.00(+6.13%)
Mar 14, 2024 0.0350 0.0380 0.0310 0.0326 127,971 -0.00(-13.07%)
Mar 13, 2024 0.0341 0.0399 0.0341 0.0375 173,826 -0.00(-3.60%)
Mar 12, 2024 0.0363 0.0400 0.0310 0.0389 161,449 -0.00(-1.52%)
Mar 11, 2024 0.0472 0.0472 0.0363 0.0395 312,800 -0.01(-15.78%)
Mar 08, 2024 0.0450 0.0480 0.0450 0.0469 34,841 +0.00(+4.22%)
Mar 07, 2024 0.0466 0.0482 0.0450 0.0450 9,230 +0.00(+0.00%)
Mar 06, 2024 0.0450 0.0482 0.0450 0.0450 88,285 +0.00(+0.00%)
Mar 05, 2024 0.0466 0.0466 0.0450 0.0450 33,300 -0.00(-6.64%)
Mar 04, 2024 0.0461 0.0482 0.0450 0.0482 9,730 +0.00(+4.78%)
Mar 01, 2024 0.0550 0.0550 0.0460 0.0460 71,724 -0.00(-8.00%)
Feb 29, 2024 0.0564 0.0564 0.0480 0.0500 32,234 +0.00(+2.04%)
Feb 28, 2024 0.0480 0.0495 0.0480 0.0490 17,319 +0.00(+0.00%)
Feb 27, 2024 0.0490 0.0490 0.0480 0.0490 26,800 +0.00(+0.00%)
Feb 26, 2024 0.0550 0.0615 0.0490 0.0490 105,300 -0.01(-10.91%)
Feb 23, 2024 0.0511 0.0590 0.0511 0.0550 30,936 -0.00(-1.43%)
Feb 22, 2024 0.0527 0.0590 0.0527 0.0558 19,296 +0.01(+11.60%)
Feb 21, 2024 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-4.40%)
Feb 20, 2024 0.0500 0.0545 0.0500 0.0523 7,321 +0.00(+4.60%)
Feb 16, 2024 0.0480 0.0550 0.0480 0.0500 35,758 +0.00(+0.20%)
Feb 15, 2024 0.0595 0.0625 0.0499 0.0499 379,188 -0.01(-16.83%)
Feb 14, 2024 0.0570 0.0600 0.0550 0.0600 26,500 +0.00(+0.00%)
Feb 13, 2024 0.0573 0.0600 0.0555 0.0600 111,901 +0.00(+8.11%)
Feb 12, 2024 0.0520 0.0595 0.0505 0.0555 185,453 -0.00(-2.46%)
Feb 09, 2024 0.0494 0.0570 0.0480 0.0569 66,480 +0.00(+3.45%)
Feb 08, 2024 0.0535 0.0569 0.0500 0.0550 155,367 -0.00(-3.51%)
Feb 07, 2024 0.0440 0.0570 0.0440 0.0570 76,750 +0.01(+26.67%)
Feb 06, 2024 0.0440 0.0470 0.0440 0.0450 28,800 -0.00(-4.26%)
Feb 05, 2024 0.0520 0.0550 0.0430 0.0470 344,028 -0.00(-9.62%)
Feb 02, 2024 0.0520 0.0549 0.0520 0.0520 167,750 +0.00(+0.00%)
Feb 01, 2024 0.0547 0.0553 0.0520 0.0520 114,916 -0.00(-3.70%)
Jan 31, 2024 0.0641 0.0697 0.0527 0.0540 195,159 -0.00(-7.06%)
Jan 30, 2024 0.0530 0.0581 0.0510 0.0581 183,514 +0.01(+9.62%)
Jan 29, 2024 0.0400 0.0530 0.0380 0.0530 379,539 +0.01(+32.50%)
Jan 26, 2024 0.0362 0.0497 0.0362 0.0400 668,597 -0.01(-11.31%)
Jan 25, 2024 0.0369 0.0540 0.0369 0.0451 568,226 +0.01(+12.47%)
Jan 24, 2024 0.0390 0.0401 0.0358 0.0401 35,350 +0.00(+2.82%)
Jan 23, 2024 0.0401 0.0448 0.0390 0.0390 205,924 -0.00(-2.50%)
Jan 22, 2024 0.0454 0.0471 0.0399 0.0400 373,863 -0.00(-4.99%)
Jan 19, 2024 0.0401 0.0429 0.0401 0.0421 19,655 +0.00(+4.99%)
Jan 18, 2024 0.0441 0.0480 0.0401 0.0401 147,571 -0.00(-9.07%)
Jan 17, 2024 0.0401 0.0441 0.0399 0.0441 110,798 +0.01(+13.08%)
Jan 16, 2024 0.0450 0.0454 0.0390 0.0390 81,150 -0.01(-21.37%)
Jan 12, 2024 0.0404 0.0496 0.0401 0.0496 35,342 +0.01(+19.52%)
Jan 11, 2024 0.0431 0.0476 0.0410 0.0415 149,830 -0.00(-3.71%)
Jan 10, 2024 0.0431 0.0560 0.0431 0.0431 15,865 -0.01(-13.10%)
Jan 09, 2024 0.0431 0.0496 0.0431 0.0496 19,284 +0.01(+14.29%)
Jan 08, 2024 0.0535 0.0535 0.0431 0.0434 64,609 -0.01(-19.63%)
Jan 05, 2024 0.0541 0.0541 0.0411 0.0540 48,138 +0.00(+0.00%)
Jan 04, 2024 0.0402 0.0570 0.0402 0.0540 225,977 +0.00(+2.27%)
Jan 03, 2024 0.0452 0.0570 0.0402 0.0528 84,274 +0.00(+5.60%)
Jan 02, 2024 0.0430 0.0500 0.0400 0.0500 103,342 +0.01(+17.10%)
Dec 29, 2023 0.0560 0.0580 0.0400 0.0427 159,576 -0.01(-23.34%)
Dec 28, 2023 0.0402 0.0559 0.0402 0.0557 170,052 +0.02(+44.68%)
Dec 27, 2023 0.0280 0.0385 0.0241 0.0385 510,393 +0.01(+54.00%)
Dec 26, 2023 0.0245 0.0268 0.0211 0.0250 584,371 -0.00(-5.30%)
Dec 22, 2023 0.0300 0.0304 0.0240 0.0264 318,518 -0.00(-12.00%)
Dec 21, 2023 0.0271 0.0385 0.0271 0.0300 155,770 -0.00(-1.64%)
Dec 20, 2023 0.0341 0.0370 0.0300 0.0305 778,095 -0.01(-17.34%)
Dec 19, 2023 0.0431 0.0478 0.0340 0.0369 107,858 -0.01(-22.96%)
Dec 18, 2023 0.0464 0.0480 0.0430 0.0479 189,105 +0.00(+0.00%)
Dec 15, 2023 0.0478 0.0479 0.0450 0.0479 59,602 +0.00(+3.90%)
Dec 14, 2023 0.0460 0.0495 0.0452 0.0461 152,644 +0.00(+1.32%)
Dec 13, 2023 0.0495 0.0495 0.0455 0.0455 30,198 -0.00(-2.36%)
Dec 12, 2023 0.0455 0.0495 0.0455 0.0466 37,559 -0.00(-1.89%)
Dec 11, 2023 0.0500 0.0574 0.0451 0.0475 222,528 -0.00(-5.00%)
Dec 08, 2023 0.0450 0.0520 0.0450 0.0500 325,502 +0.00(+4.38%)
Dec 07, 2023 0.0461 0.0500 0.0458 0.0479 38,016 -0.00(-4.20%)
Dec 06, 2023 0.0500 0.0517 0.0458 0.0500 14,031 +0.00(+0.00%)
Dec 05, 2023 0.0451 0.0517 0.0451 0.0500 72,761 +0.00(+9.17%)
Dec 04, 2023 0.0430 0.0517 0.0430 0.0458 80,513 -0.00(-8.40%)
Dec 01, 2023 0.0500 0.0510 0.0499 0.0500 65,700 +0.00(+0.00%)
Nov 30, 2023 0.0500 0.0509 0.0499 0.0500 80,710 +0.00(+0.20%)
Nov 29, 2023 0.0499 0.0509 0.0499 0.0499 42,346 -0.00(-0.20%)
Nov 28, 2023 0.0516 0.0516 0.0463 0.0500 277,812 -0.00(-3.10%)
Nov 27, 2023 0.0580 0.0580 0.0410 0.0516 512,998 -0.01(-11.03%)
Nov 24, 2023 0.0520 0.0580 0.0520 0.0580 74,000 -0.00(-3.33%)
Nov 22, 2023 0.0600 0.0630 0.0515 0.0600 78,585 -0.01(-9.09%)
Nov 21, 2023 0.0625 0.0680 0.0579 0.0660 99,649 -0.00(-5.71%)
Nov 20, 2023 0.0730 0.0746 0.0682 0.0700 17,421 -0.00(-1.55%)
Nov 17, 2023 0.0700 0.0711 0.0681 0.0711 145,645 +0.00(+1.57%)
Nov 16, 2023 0.0700 0.0700 0.0686 0.0700 63,050 -0.00(-2.23%)
Nov 15, 2023 0.0681 0.0743 0.0681 0.0716 22,300 +0.00(+5.29%)
Nov 14, 2023 0.0760 0.0760 0.0680 0.0680 578,212 -0.01(-10.53%)
Nov 13, 2023 0.0760 0.0800 0.0716 0.0760 33,237 -0.00(-5.00%)
Nov 10, 2023 0.0800 0.0800 0.0716 0.0800 30,392 +0.00(+0.00%)
Nov 09, 2023 0.0779 0.0800 0.0716 0.0800 18,246 +0.00(+2.70%)
Nov 08, 2023 0.0828 0.0828 0.0750 0.0779 143,238 -0.00(-4.53%)
Nov 07, 2023 0.0801 0.0816 0.0801 0.0816 32,000 +0.00(+1.87%)
Nov 06, 2023 0.0715 0.0829 0.0715 0.0801 108,399 +0.00(+0.13%)
Nov 03, 2023 0.0766 0.0800 0.0710 0.0800 103,802 +0.00(+1.27%)
Nov 02, 2023 0.0790 0.0790 0.0710 0.0790 25,056 +0.01(+11.27%)
Nov 01, 2023 0.0756 0.0799 0.0710 0.0710 171,620 -0.01(-9.21%)
Oct 31, 2023 0.0770 0.0799 0.0770 0.0782 34,024 +0.00(+0.26%)
Oct 30, 2023 0.0711 0.0789 0.0711 0.0780 41,958 +0.00(+0.65%)
Oct 27, 2023 0.0850 0.0850 0.0750 0.0775 27,800 +0.00(+1.97%)
Oct 26, 2023 0.0896 0.0896 0.0755 0.0760 20,845 -0.01(-15.18%)
Oct 25, 2023 0.0824 0.0896 0.0772 0.0896 7,600 +0.00(+0.00%)
Oct 24, 2023 0.0825 0.0896 0.0752 0.0896 31,095 -0.00(-0.33%)
Oct 23, 2023 0.0930 0.0930 0.0800 0.0899 36,801 +0.00(+1.58%)
Oct 20, 2023 0.0810 0.0900 0.0720 0.0885 6,950 -0.00(-3.80%)
Oct 19, 2023 0.0779 0.0920 0.0779 0.0920 9,944 +0.00(+3.37%)
Oct 18, 2023 0.0705 0.0890 0.0705 0.0890 69,604 +0.00(+0.23%)
Oct 17, 2023 0.0705 0.0888 0.0705 0.0888 31,367 +0.00(+5.09%)
Oct 16, 2023 0.0800 0.0890 0.0800 0.0845 2,353 -0.00(-1.74%)
Oct 13, 2023 0.0825 0.0860 0.0800 0.0860 17,668 +0.01(+7.50%)
Oct 12, 2023 0.0731 0.0850 0.0731 0.0800 24,577 +0.00(+2.56%)
Oct 11, 2023 0.0691 0.0825 0.0691 0.0780 57,477 +0.00(+3.04%)
Oct 10, 2023 0.0740 0.0800 0.0692 0.0757 103,994 +0.00(+2.85%)
Oct 09, 2023 0.0691 0.0773 0.0691 0.0736 20,763 +0.00(+1.80%)
Oct 06, 2023 0.0685 0.0825 0.0685 0.0723 51,998 -0.01(-13.83%)
Oct 05, 2023 0.0675 0.0840 0.0675 0.0839 77,069 +0.02(+22.48%)
Oct 04, 2023 0.0680 0.0800 0.0675 0.0685 106,366 -0.01(-11.38%)
Oct 03, 2023 0.0824 0.0847 0.0712 0.0773 86,485 -0.01(-6.30%)
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.