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 (%)
Oct 30, 2020 0.4500 0.4500 0.4050 0.4050 16,300 -0.01(-3.57%)
Oct 29, 2020 0.3612 0.4350 0.3612 0.4200 21,207 +0.02(+5.03%)
Oct 28, 2020 0.4300 0.4324 0.3700 0.3999 79,432 -0.03(-7.00%)
Oct 27, 2020 0.4250 0.4350 0.4250 0.4300 16,813 +0.00(+1.15%)
Oct 26, 2020 0.4500 0.4500 0.4250 0.4251 11,854 -0.02(-3.67%)
Oct 23, 2020 0.4100 0.4500 0.4100 0.4413 11,300 +0.00(+0.30%)
Oct 22, 2020 0.4400 0.4650 0.4100 0.4400 21,469 -0.01(-1.57%)
Oct 21, 2020 0.4100 0.4500 0.4000 0.4470 51,523 +0.02(+3.95%)
Oct 20, 2020 0.4000 0.4300 0.4000 0.4300 40,677 +0.01(+2.38%)
Oct 19, 2020 0.4400 0.4790 0.4100 0.4200 73,982 -0.06(-12.48%)
Oct 16, 2020 0.4900 0.4900 0.4350 0.4799 31,200 -0.01(-1.46%)
Oct 15, 2020 0.5100 0.5100 0.4700 0.4870 56,094 -0.01(-2.60%)
Oct 14, 2020 0.4320 0.5000 0.4320 0.5000 39,517 +0.04(+9.89%)
Oct 13, 2020 0.4400 0.4700 0.4300 0.4550 42,741 +0.03(+7.57%)
Oct 12, 2020 0.4150 0.4600 0.4050 0.4230 105,489 +0.01(+3.17%)
Oct 09, 2020 0.4050 0.4300 0.4050 0.4100 61,100 +0.00(+1.23%)
Oct 08, 2020 0.4500 0.4500 0.4000 0.4050 51,859 -0.02(-5.79%)
Oct 07, 2020 0.4500 0.4500 0.4100 0.4299 67,141 +0.02(+4.85%)
Oct 06, 2020 0.4300 0.4700 0.4100 0.4100 65,255 -0.04(-8.89%)
Oct 05, 2020 0.5100 0.5300 0.4250 0.4500 317,078 -0.07(-13.46%)
Oct 02, 2020 0.5800 0.5800 0.5000 0.5200 185,500 -0.04(-6.98%)
Oct 01, 2020 0.5953 0.6000 0.5400 0.5590 96,241 -0.04(-6.83%)
Sep 30, 2020 0.5600 0.6350 0.5550 0.6000 66,924 +0.03(+5.73%)
Sep 29, 2020 0.6800 0.7300 0.5300 0.5675 364,800 -0.08(-12.02%)
Sep 28, 2020 0.7800 0.7800 0.6050 0.6450 979,586 +0.02(+2.38%)
Sep 25, 2020 0.5600 0.6400 0.5600 0.6300 120,000 +0.08(+14.55%)
Sep 24, 2020 0.6000 0.6000 0.5300 0.5500 101,709 -0.03(-5.98%)
Sep 23, 2020 0.6700 0.6700 0.5600 0.5850 158,975 -0.04(-5.65%)
Sep 22, 2020 0.6500 0.7700 0.6100 0.6200 386,359 -0.05(-7.46%)
Sep 21, 2020 0.7400 0.8200 0.6500 0.6700 705,252 +0.02(+3.08%)
Sep 18, 2020 0.6500 0.6990 0.6100 0.6500 84,000 +0.01(+1.58%)
Sep 17, 2020 0.6200 0.7100 0.5850 0.6399 56,805 +0.01(+1.57%)
Sep 16, 2020 0.7100 0.7100 0.5702 0.6300 59,269 -0.01(-1.55%)
Sep 15, 2020 0.5900 0.6800 0.5600 0.6399 140,050 +0.08(+14.27%)
Sep 14, 2020 0.5950 0.6000 0.5150 0.5600 86,026 -0.01(-1.75%)
Sep 11, 2020 0.6510 0.7100 0.5000 0.5700 245,100 -0.11(-16.18%)
Sep 10, 2020 0.8150 0.8150 0.6300 0.6800 234,414 -0.05(-6.85%)
Sep 09, 2020 0.9500 0.9500 0.6500 0.7300 330,528 -0.12(-14.12%)
Sep 08, 2020 0.9000 1.000 0.8100 0.8500 287,794 +0.04(+4.94%)
Sep 04, 2020 1.100 1.100 0.8000 0.8100 397,400 -0.19(-19.00%)
Sep 03, 2020 1.080 1.250 0.9500 1.000 187,681 -0.10(-9.09%)
Sep 02, 2020 1.300 1.300 1.080 1.100 236,568 +0.02(+1.85%)
Sep 01, 2020 1.200 1.500 1.080 1.080 351,621 -0.17(-13.60%)
Aug 31, 2020 1.250 1.490 1.200 1.250 467,777 +0.20(+19.05%)
Aug 28, 2020 0.8769 1.050 0.8500 1.050 45,100 +0.05(+5.00%)
Aug 27, 2020 1.560 1.580 0.9000 1.000 287,723 -0.54(-35.06%)
Aug 26, 2020 2.150 2.150 1.345 1.540 196,602 -0.53(-25.60%)
Aug 25, 2020 2.100 2.400 2.000 2.070 76,612 -0.10(-4.61%)
Aug 24, 2020 2.150 2.350 2.150 2.170 48,417 +0.02(+0.93%)
Aug 21, 2020 2.200 2.360 2.135 2.150 50,700 -0.05(-2.27%)
Aug 20, 2020 2.100 2.200 2.010 2.200 57,786 +0.10(+4.51%)
Aug 19, 2020 2.165 2.300 2.100 2.105 25,620 -0.19(-8.48%)
Aug 18, 2020 2.310 2.600 2.230 2.300 84,787 -0.01(-0.22%)
Aug 17, 2020 2.360 2.600 2.300 2.305 109,174 -0.04(-1.91%)
Aug 14, 2020 2.240 2.490 2.100 2.350 121,000 +0.15(+6.96%)
Aug 13, 2020 2.240 2.240 2.090 2.197 83,314 +0.12(+5.62%)
Aug 12, 2020 1.820 2.150 1.820 2.080 66,109 +0.23(+12.43%)
Aug 11, 2020 2.140 2.210 1.800 1.850 37,493 -0.30(-13.95%)
Aug 10, 2020 2.360 2.500 2.010 2.150 209,000 -0.07(-3.15%)
Aug 07, 2020 1.990 2.270 1.960 2.220 56,800 +0.27(+13.85%)
Aug 06, 2020 2.030 2.100 1.950 1.950 10,090 -0.01(-0.51%)
Aug 05, 2020 2.050 2.150 1.850 1.960 11,702 -0.09(-4.39%)
Aug 04, 2020 1.930 2.500 1.900 2.050 30,886 +0.15(+7.89%)
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.