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 29, 2021 0.0244 0.0271 0.0184 0.0184 456,481 -0.00(-5.64%)
Oct 28, 2021 0.0211 0.0225 0.0181 0.0195 4,907,204 +0.00(+2.63%)
Oct 27, 2021 0.0225 0.0228 0.0170 0.0190 2,517,465 -0.00(-15.56%)
Oct 26, 2021 0.0241 0.0225 930,915 -0.00(-6.25%)
Oct 25, 2021 0.0255 0.0270 0.0234 0.0240 1,268,013 -0.00(-10.45%)
Oct 22, 2021 0.0288 0.0288 0.0260 0.0268 553,698 -0.00(-5.96%)
Oct 21, 2021 0.0305 0.0305 0.0275 0.0285 666,321 -0.00(-4.36%)
Oct 20, 2021 0.0349 0.0349 0.0284 0.0298 1,354,990 -0.00(-9.70%)
Oct 19, 2021 0.0349 0.0349 0.0320 0.0330 100,306 +0.00(+5.43%)
Oct 18, 2021 0.0329 0.0350 0.0310 0.0313 166,460 -0.00(-10.57%)
Oct 15, 2021 0.0300 0.0361 0.0298 0.0350 846,662 +0.01(+17.45%)
Oct 14, 2021 0.0309 0.0349 0.0268 0.0298 276,123 -0.00(-1.97%)
Oct 13, 2021 0.0271 0.0350 0.0270 0.0304 852,214 +0.00(+4.47%)
Oct 12, 2021 0.0363 0.0363 0.0270 0.0291 2,319,699 -0.01(-16.86%)
Oct 11, 2021 0.0268 0.0361 0.0262 0.0350 969,268 +0.01(+29.63%)
Oct 08, 2021 0.0299 0.0299 0.0263 0.0270 261,731 -0.00(-3.91%)
Oct 07, 2021 0.0298 0.0318 0.0266 0.0281 68,318 -0.00(-6.64%)
Oct 06, 2021 0.0308 0.0345 0.0276 0.0301 130,480 +0.00(+0.67%)
Oct 05, 2021 0.0286 0.0299 0.0263 0.0299 237,502 +0.00(+0.34%)
Oct 04, 2021 0.0340 0.0346 0.0261 0.0298 625,812 -0.00(-13.87%)
Oct 01, 2021 0.0360 0.0360 0.0260 0.0346 1,762,467 +0.00(+8.12%)
Sep 30, 2021 0.0385 0.0385 0.0310 0.0320 345,157 -0.00(-8.57%)
Sep 29, 2021 0.0222 0.0390 0.0222 0.0350 2,053,031 +0.01(+34.62%)
Sep 28, 2021 0.0231 0.0270 0.0221 0.0260 2,364,387 +0.00(+1.96%)
Sep 27, 2021 0.0250 0.0259 0.0205 0.0255 1,812,479 +0.00(+7.59%)
Sep 24, 2021 0.0231 0.0273 0.0197 0.0237 8,974,183 -0.00(-1.25%)
Sep 23, 2021 0.0224 0.0269 0.0216 0.0240 2,930,815 +0.00(+3.90%)
Sep 22, 2021 0.0240 0.0243 0.0230 0.0231 818,880 -0.00(-3.75%)
Sep 21, 2021 0.0244 0.0275 0.0222 0.0240 389,010 +0.00(+4.35%)
Sep 20, 2021 0.0240 0.0248 0.0220 0.0230 1,278,553 -0.00(-7.26%)
Sep 17, 2021 0.0288 0.0288 0.0241 0.0248 528,948 -0.00(-10.79%)
Sep 16, 2021 0.0309 0.0309 0.0265 0.0278 133,782 -0.00(-10.03%)
Sep 15, 2021 0.0350 0.0350 0.0270 0.0309 296,381 +0.01(+21.65%)
Sep 14, 2021 0.0305 0.0305 0.0248 0.0254 2,420,335 -0.01(-18.06%)
Sep 13, 2021 0.0306 0.0321 0.0303 0.0310 141,368 -0.00(-3.13%)
Sep 10, 2021 0.0350 0.0350 0.0300 0.0320 144,109 +0.00(+0.00%)
Sep 09, 2021 0.0345 0.0345 0.0320 0.0320 142,470 -0.00(-9.35%)
Sep 08, 2021 0.0375 0.0380 0.0301 0.0353 551,650 +0.00(+13.87%)
Sep 07, 2021 0.0250 0.0385 0.0240 0.0310 680,271 +0.01(+27.05%)
Sep 03, 2021 0.0225 0.0265 0.0225 0.0244 606,660 -0.00(-2.40%)
Sep 02, 2021 0.0217 0.0285 0.0213 0.0250 434,214 +0.00(+15.21%)
Sep 01, 2021 0.0261 0.0279 0.0217 0.0217 3,529,065 -0.01(-20.80%)
Aug 31, 2021 0.0289 0.0290 0.0274 0.0274 270,906 -0.00(-6.48%)
Aug 30, 2021 0.0253 0.0293 0.0253 0.0293 1,315,320 -0.00(-0.68%)
Aug 27, 2021 0.0264 0.0295 0.0240 0.0295 645,447 +0.00(+11.74%)
Aug 26, 2021 0.0259 0.0264 0.0256 0.0264 440,130 +0.00(+3.53%)
Aug 25, 2021 0.0246 0.0255 0.0246 0.0255 355,052 +0.00(+1.19%)
Aug 24, 2021 0.0265 0.0265 0.0252 0.0252 50,850 +0.00(+0.80%)
Aug 23, 2021 0.0260 0.0265 0.0250 0.0250 92,111 -0.00(-4.94%)
Aug 20, 2021 0.0251 0.0263 0.0234 0.0263 37,570 -0.00(-1.87%)
Aug 19, 2021 0.0250 0.0324 0.0237 0.0268 368,164 +0.00(+7.20%)
Aug 18, 2021 0.0212 0.0250 0.0212 0.0250 112,020 +0.00(+0.00%)
Aug 17, 2021 0.0251 0.0270 0.0237 0.0250 445,527 -0.00(-16.39%)
Aug 16, 2021 0.0279 0.0299 0.0251 0.0299 352,260 +0.00(+0.00%)
Aug 13, 2021 0.0301 0.0301 0.0271 0.0299 201,840 -0.00(-3.55%)
Aug 12, 2021 0.0315 0.0315 0.0300 0.0310 746,882 +0.00(+1.64%)
Aug 11, 2021 0.0310 0.0390 0.0305 0.0305 507,620 -0.00(-4.69%)
Aug 10, 2021 0.0341 0.0359 0.0308 0.0320 584,513 -0.00(-3.90%)
Aug 09, 2021 0.0360 0.0390 0.0333 0.0333 338,964 -0.00(-7.50%)
Aug 06, 2021 0.0362 0.0399 0.0351 0.0360 345,065 -0.00(-6.98%)
Aug 05, 2021 0.0357 0.0420 0.0357 0.0387 129,319 -0.00(-3.25%)
Aug 04, 2021 0.0400 0.0425 0.0390 0.0400 360,930 -0.00(-5.88%)
Aug 03, 2021 0.0400 0.0429 0.0399 0.0425 218,170 +0.00(+6.25%)
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.