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 (%)
May 31, 2019 1.560 1.560 1.555 1.560 3,600 -0.33(-17.46%)
May 30, 2019 1.850 1.890 1.850 1.890 500 +0.04(+2.16%)
May 29, 2019 1.850 1.850 1.850 1.850 190 +0.29(+18.59%)
May 28, 2019 1.520 1.610 1.520 1.560 2,800 +0.05(+3.31%)
May 24, 2019 1.510 1.510 1.510 8 +0.00(+0.00%)
May 23, 2019 1.600 1.600 1.510 1.510 2,000 -0.32(-17.49%)
May 22, 2019 1.750 1.870 1.600 1.830 5,602 +0.08(+4.57%)
May 21, 2019 1.890 1.890 1.750 1.750 1,235 -0.10(-5.41%)
May 20, 2019 1.850 1.850 1.850 20 +0.00(+0.00%)
May 17, 2019 1.900 1.900 1.850 1.850 2,700 -0.05(-2.63%)
May 16, 2019 1.890 1.900 1.890 1.900 1,662 +0.05(+2.70%)
May 15, 2019 1.850 1.850 1.850 50 +0.00(+0.00%)
May 14, 2019 1.850 1.850 1.850 20 +0.00(+0.00%)
May 13, 2019 1.850 1.850 1.850 30 +0.00(+0.00%)
May 08, 2019 1.850 1.850 1.850 0 +0.10(+5.71%)
May 07, 2019 1.750 1.750 1.750 1.750 1,000 +0.04(+2.34%)
May 03, 2019 1.710 1.710 1.710 0 -0.01(-0.58%)
May 01, 2019 1.720 1.720 1.720 0 +0.00(+0.00%)
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%)
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.