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

Cannapharmarx Inc (OP: CPMD )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:44 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 (%)
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%)
Jan 02, 2019 1.740 1.740 1.700 1.740 798 +0.04(+2.35%)
Dec 31, 2018 1.840 1.840 1.700 1.700 3,600 +0.00(+0.00%)
Dec 28, 2018 1.700 1.740 1.700 1.700 1,800 -0.03(-1.45%)
Dec 27, 2018 1.750 1.750 1.700 1.725 690 -0.22(-11.54%)
Dec 26, 2018 1.740 1.990 1.740 1.950 1,700 +0.18(+10.17%)
Dec 21, 2018 1.770 1.770 1.770 0 +0.06(+3.51%)
Dec 20, 2018 1.750 1.940 1.710 1.710 787 -0.03(-1.44%)
Dec 19, 2018 1.750 1.760 1.710 1.735 1,230 +0.03(+1.46%)
Dec 18, 2018 1.750 1.850 1.700 1.710 3,366 -0.05(-2.84%)
Dec 17, 2018 1.760 1.920 1.760 1.760 1,292 +0.05(+2.92%)
Dec 14, 2018 1.850 1.850 1.710 1.710 800 -0.19(-10.00%)
Dec 13, 2018 1.840 1.900 1.810 1.900 600 -0.17(-8.26%)
Dec 12, 2018 1.940 2.110 1.900 2.071 2,220 +0.19(+9.81%)
Dec 11, 2018 1.900 1.900 1.886 1.886 500 -0.26(-12.28%)
Dec 10, 2018 2.550 2.550 2.000 2.150 3,733 -0.40(-15.69%)
Dec 07, 2018 2.440 2.590 2.400 2.550 1,000 +0.15(+6.25%)
Dec 06, 2018 2.400 2.400 2.250 2.400 2,820 -0.10(-4.00%)
Dec 04, 2018 2.310 2.680 2.310 2.500 5,800 +0.19(+8.23%)
Dec 03, 2018 2.440 2.450 1.850 2.310 2,295 -0.14(-5.71%)
Nov 30, 2018 1.740 2.450 1.700 2.450 1,500 +0.40(+19.51%)
Nov 29, 2018 2.100 2.100 1.860 2.050 900 -0.41(-16.67%)
Nov 28, 2018 2.460 2.460 2.460 50 +0.00(+0.00%)
Nov 27, 2018 2.430 2.460 2.400 2.460 800 -0.04(-1.60%)
Nov 26, 2018 2.460 2.500 2.020 2.500 2,000 +0.04(+1.63%)
Nov 23, 2018 2.460 2.460 2.460 2.460 100 +0.00(+0.00%)
Nov 21, 2018 2.460 2.460 2.460 0 +0.01(+0.41%)
Nov 20, 2018 2.500 2.500 2.350 2.450 1,180 -0.05(-2.00%)
Nov 19, 2018 2.390 2.520 2.340 2.500 5,565 +0.11(+4.60%)
Nov 16, 2018 2.000 2.390 1.750 2.390 900 +0.49(+25.79%)
Nov 15, 2018 2.000 2.000 1.700 1.900 1,300 +0.04(+2.15%)
Nov 14, 2018 1.720 1.860 1.720 1.860 219 -0.14(-7.00%)
Nov 13, 2018 1.850 2.000 1.850 2.000 957 +0.30(+17.65%)
Nov 12, 2018 2.551 2.551 1.700 1.700 921 -0.84(-33.07%)
Nov 09, 2018 2.622 2.622 2.540 2.540 1,900 -0.06(-2.31%)
Nov 08, 2018 2.740 2.850 2.550 2.600 14,208 +0.14(+5.69%)
Nov 07, 2018 1.890 2.550 1.890 2.460 17,748 +0.76(+44.71%)
Nov 06, 2018 1.700 1.700 1.700 1.700 590 -0.18(-9.57%)
Nov 05, 2018 1.390 1.880 1.390 1.880 2,335 +0.58(+44.62%)
Nov 02, 2018 1.310 1.310 1.300 1.300 700 -0.11(-7.80%)
Nov 01, 2018 1.400 1.410 1.400 1.410 950 +0.10(+7.63%)
Oct 31, 2018 1.430 1.700 1.310 1.310 2,400 -0.09(-6.43%)
Oct 30, 2018 1.360 1.400 1.360 1.400 980 +0.04(+2.94%)
Oct 29, 2018 1.700 1.700 1.360 1.360 1,177 -0.64(-32.00%)
Oct 26, 2018 2.000 2.000 2.000 50 +0.00(+0.00%)
Oct 25, 2018 2.550 2.550 1.990 2.000 1,095 -0.20(-9.09%)
Oct 24, 2018 2.150 2.580 2.150 2.200 1,803 +0.20(+10.00%)
Oct 23, 2018 1.590 2.000 1.590 2.000 3,715 +0.50(+33.33%)
Oct 22, 2018 1.300 1.550 1.300 1.500 2,898 +0.30(+25.00%)
Oct 19, 2018 2.300 2.300 1.200 1.200 4,900 -1.05(-46.67%)
Oct 18, 2018 2.250 2.350 2.250 2.250 4,040 -0.39(-14.77%)
Oct 17, 2018 2.640 2.640 2.640 2.640 460 +0.00(+0.00%)
Oct 16, 2018 2.640 2.640 2.640 20 +0.00(+0.00%)
Oct 15, 2018 2.250 2.640 2.250 2.640 2,527 +0.14(+5.60%)
Oct 12, 2018 2.500 2.500 2.500 2.500 200 +0.10(+4.17%)
Oct 11, 2018 2.935 3.000 2.400 2.400 2,152 -0.60(-20.00%)
Oct 10, 2018 3.000 3.000 3.000 3.000 826 +0.01(+0.33%)
Oct 09, 2018 3.000 3.000 2.990 2.990 749 +0.17(+6.03%)
Oct 08, 2018 2.400 2.820 2.400 2.820 5,465 +0.62(+28.18%)
Oct 05, 2018 2.600 3.000 1.750 2.200 15,000 -0.79(-26.42%)
Oct 04, 2018 3.000 3.200 2.990 2.990 7,441 -0.01(-0.33%)
Oct 03, 2018 2.100 3.480 2.100 3.000 16,417 +1.10(+57.89%)
Oct 02, 2018 2.990 2.990 1.750 1.900 4,852 -1.10(-36.67%)
Oct 01, 2018 1.700 4.000 1.700 3.000 6,981 +1.32(+78.57%)
Sep 28, 2018 1.670 1.680 1.670 1.680 900 +0.03(+1.82%)
Sep 27, 2018 1.600 1.650 1.600 1.650 250 +0.10(+6.45%)
Sep 26, 2018 1.550 1.550 1.550 1.550 2,250 +0.09(+6.16%)
Sep 24, 2018 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 21, 2018 1.300 1.700 1.300 1.460 1,000 +0.13(+9.77%)
Sep 20, 2018 1.330 1.330 1.330 1.330 195 +0.01(+0.76%)
Sep 19, 2018 1.330 1.330 1.320 1.320 1,105 +0.30(+29.41%)
Sep 18, 2018 1.020 1.020 1.020 1.020 545 +0.02(+2.00%)
Sep 17, 2018 1.760 1.760 1.000 1.000 2,374 -1.09(-52.15%)
Sep 14, 2018 0.9000 2.550 0.9000 2.090 11,100 +1.19(+132.22%)
Sep 13, 2018 0.9000 0.9000 0.9000 0.9000 4,764 +0.00(+0.00%)
Sep 12, 2018 0.9000 0.9000 0.9000 0.9000 158 +0.35(+63.64%)
Sep 10, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 05, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Aug 30, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Aug 24, 2018 0.5200 0.5200 0.5200 0 -0.38(-42.22%)
Aug 23, 2018 0.9000 0.9000 0.9000 0.9000 690 +0.39(+76.47%)
Aug 22, 2018 0.7500 0.7500 0.5100 0.5100 578 -0.24(-32.00%)
Aug 21, 2018 0.7500 0.7500 0.7500 0.7500 140 -0.05(-6.25%)
Aug 20, 2018 0.9000 0.9000 0.8000 0.8000 3,164 -0.10(-11.11%)
Aug 17, 2018 1.010 1.010 0.9000 0.9000 6,100 -0.20(-18.18%)
Aug 14, 2018 1.100 1.100 1.100 0 +0.20(+22.22%)
Aug 13, 2018 1.520 1.520 0.9000 0.9000 6,536 -0.62(-40.79%)
Aug 10, 2018 1.520 1.520 1.520 1.520 100 -0.09(-5.59%)
Aug 08, 2018 1.610 1.610 1.610 0 +0.08(+5.23%)
Aug 07, 2018 1.530 1.530 1.530 15 +0.00(+0.00%)
Aug 03, 2018 1.530 1.530 1.530 0 -0.07(-4.38%)
Aug 02, 2018 0.9000 1.600 0.9000 1.600 528 +0.10(+6.67%)
Aug 01, 2018 1.500 1.500 1.500 1.500 1,316 -0.10(-6.25%)
Jul 31, 2018 1.600 1.600 1.500 1.600 6,506 +0.05(+3.23%)
Jul 27, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 26, 2018 1.500 1.550 1.500 1.550 802 +0.06(+4.03%)
Jul 25, 2018 1.490 1.490 1.490 1.490 588 +0.12(+8.76%)
Jul 23, 2018 1.370 1.370 1.370 0 +0.02(+1.48%)
Jul 20, 2018 1.350 1.350 1.350 1.350 792 +0.05(+3.85%)
Jul 18, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 16, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 13, 2018 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Jul 12, 2018 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jul 06, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 05, 2018 1.300 1.300 1.300 1.300 500 +0.00(+0.00%)
Jul 02, 2018 1.300 1.300 1.300 0 +0.25(+23.81%)
Jun 29, 2018 1.050 1.050 1.050 1.050 301 +0.25(+31.25%)
Jun 28, 2018 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Jun 25, 2018 0.8000 0.8000 0.8000 20 +0.00(+0.00%)
Jun 22, 2018 1.350 1.350 0.8000 0.8000 2,587 -0.80(-50.00%)
Jun 21, 2018 1.650 1.650 1.560 1.600 1,126 +0.00(+0.00%)
Jun 20, 2018 1.100 1.600 1.100 1.600 3,246 +0.60(+60.00%)
Jun 19, 2018 1.000 1.000 1.000 1.000 448 +0.00(+0.00%)
Jun 18, 2018 0.9900 1.080 0.9900 1.000 2,190 +0.00(+0.00%)
Jun 12, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 11, 2018 0.8400 1.000 0.8400 1.000 784 +0.24(+31.58%)
Jun 07, 2018 0.7600 0.7600 0.7600 0 +0.06(+8.57%)
Jun 04, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 01, 2018 0.6000 0.7100 0.6000 0.7100 731 +0.11(+18.33%)
May 31, 2018 0.6000 0.6000 0.6000 0.6000 500 -0.12(-17.24%)
May 29, 2018 0.7250 0.7250 0.7250 60 -0.03(-3.33%)
May 25, 2018 0.7500 0.7500 0.7500 0 +0.12(+19.05%)
May 23, 2018 0.6300 0.6300 0.6300 0 -0.12(-16.00%)
May 21, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.01%)
May 11, 2018 0.7499 0.7499 0.7499 3 -0.00(-0.01%)
May 10, 2018 0.7500 0.7500 0.7500 0.7500 111 +0.00(+0.00%)
May 09, 2018 0.7500 0.7500 0.7100 0.7500 4,019 +0.00(+0.00%)
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.