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

Cannapharmarx Inc (OP: CPMD )

0.0157 +0.0017 (+12.14%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 0.4900 0.4900 0.4900 101,293 +0.01(+1.03%)
Dec 30, 2020 0.5299 0.5299 0.4700 0.4850 101,293 +0.03(+7.78%)
Dec 29, 2020 0.4950 0.5200 0.3200 0.4500 136,359 -0.04(-9.09%)
Dec 28, 2020 0.4700 0.4950 0.3800 0.4950 248,297 +0.03(+7.61%)
Dec 24, 2020 0.4400 0.4700 0.3800 0.4600 273,600 +0.08(+21.05%)
Dec 23, 2020 0.4200 0.4200 0.3200 0.3800 144,356 -0.03(-8.10%)
Dec 22, 2020 0.3181 0.4400 0.3012 0.4135 384,796 +0.09(+29.62%)
Dec 21, 2020 0.3025 0.3350 0.2250 0.3190 91,782 -0.00(-0.31%)
Dec 18, 2020 0.2500 0.3200 0.2201 0.3200 272,200 +0.08(+33.33%)
Dec 17, 2020 0.2200 0.2950 0.2200 0.2400 88,375 +0.00(+0.00%)
Dec 16, 2020 0.2225 0.2500 0.2200 0.2400 26,420 +0.00(+0.00%)
Dec 15, 2020 0.2400 0.2650 0.2125 0.2400 67,453 -0.01(-3.46%)
Dec 14, 2020 0.2670 0.2690 0.2200 0.2486 98,903 +0.00(+1.47%)
Dec 11, 2020 0.2700 0.2750 0.2250 0.2450 334,600 -0.04(-12.50%)
Dec 10, 2020 0.2851 0.3139 0.2601 0.2800 300,395 -0.04(-12.47%)
Dec 09, 2020 0.3800 0.3800 0.2811 0.3199 244,923 -0.01(-3.06%)
Dec 08, 2020 0.3101 0.3600 0.3101 0.3300 90,004 -0.01(-1.64%)
Dec 07, 2020 0.3400 0.3410 0.2905 0.3355 79,222 -0.00(-1.32%)
Dec 04, 2020 0.3300 0.3500 0.3300 0.3400 84,000 +0.01(+3.03%)
Dec 03, 2020 0.3275 0.3550 0.3247 0.3300 329,014 +0.00(+0.00%)
Dec 02, 2020 0.3300 0.3900 0.3300 0.3300 165,862 -0.02(-7.04%)
Dec 01, 2020 0.3510 0.3600 0.3300 0.3550 97,529 -0.01(-1.39%)
Nov 30, 2020 0.3900 0.3900 0.3420 0.3600 207,391 -0.00(-0.28%)
Nov 27, 2020 0.3600 0.4200 0.3600 0.3610 3,000 -0.01(-2.43%)
Nov 25, 2020 0.3900 0.4000 0.3600 0.3700 46,700 -0.02(-5.13%)
Nov 24, 2020 0.3550 0.4200 0.3550 0.3900 115,322 +0.00(+0.00%)
Nov 23, 2020 0.3900 0.3900 0.3500 0.3900 57,713 +0.00(+0.00%)
Nov 20, 2020 0.3500 0.3900 0.3500 0.3900 45,200 +0.02(+5.41%)
Nov 19, 2020 0.3500 0.3999 0.3500 0.3700 16,796 +0.02(+5.71%)
Nov 18, 2020 0.3500 0.4100 0.3500 0.3500 31,998 -0.01(-2.78%)
Nov 17, 2020 0.3600 0.3800 0.3500 0.3600 36,039 -0.01(-2.70%)
Nov 16, 2020 0.4000 0.4000 0.3600 0.3700 19,899 +0.00(+0.00%)
Nov 13, 2020 0.4000 0.4000 0.3600 0.3700 55,800 -0.01(-2.63%)
Nov 12, 2020 0.4000 0.4000 0.3800 0.3800 27,918 -0.01(-2.56%)
Nov 11, 2020 0.3808 0.4490 0.3808 0.3900 39,119 -0.04(-9.30%)
Nov 10, 2020 0.4100 0.4300 0.3801 0.4300 36,594 +0.02(+4.88%)
Nov 09, 2020 0.4200 0.4300 0.3551 0.4100 115,964 -0.01(-2.38%)
Nov 06, 2020 0.4100 0.4300 0.4100 0.4200 20,300 +0.01(+2.44%)
Nov 05, 2020 0.4100 0.4300 0.4100 0.4100 40,220 -0.03(-6.82%)
Nov 04, 2020 0.4100 0.4500 0.4100 0.4400 9,956 -0.01(-2.22%)
Nov 03, 2020 0.4100 0.4500 0.3800 0.4500 43,482 +0.04(+9.78%)
Nov 02, 2020 0.4050 0.4200 0.3950 0.4099 17,102 +0.00(+1.21%)
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%)
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.