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

Cannapharmarx Inc (OP: CPMD )

0.0146 -0.0009 (-5.81%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 11, 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 (%)
Feb 26, 2021 0.4300 0.4550 0.3951 0.4300 93,900 -0.01(-2.49%)
Feb 25, 2021 0.4800 0.5199 0.4300 0.4410 272,158 -0.03(-6.17%)
Feb 24, 2021 0.4400 0.4800 0.4300 0.4700 53,679 +0.03(+6.82%)
Feb 23, 2021 0.4310 0.4800 0.4050 0.4400 104,465 +0.00(+0.00%)
Feb 22, 2021 0.4600 0.5300 0.4100 0.4400 64,729 -0.05(-9.98%)
Feb 19, 2021 0.4500 0.4888 0.4100 0.4888 24,200 +0.04(+8.62%)
Feb 18, 2021 0.4975 0.4975 0.3950 0.4500 148,483 -0.03(-5.82%)
Feb 17, 2021 0.5900 0.5900 0.4500 0.4778 119,599 -0.08(-14.68%)
Feb 16, 2021 0.5900 0.6300 0.5000 0.5600 226,219 -0.03(-5.08%)
Feb 12, 2021 0.5700 0.6800 0.5100 0.5900 551,400 +0.07(+13.90%)
Feb 11, 2021 0.4501 0.5900 0.4301 0.5180 570,147 +0.10(+23.33%)
Feb 10, 2021 0.4000 0.4800 0.3800 0.4200 319,353 +0.03(+7.69%)
Feb 09, 2021 0.3800 0.4996 0.3800 0.3900 63,547 -0.01(-2.50%)
Feb 08, 2021 0.3465 0.4000 0.3330 0.4000 263,434 +0.02(+5.26%)
Feb 05, 2021 0.3700 0.4200 0.3700 0.3800 96,300 +0.02(+5.56%)
Feb 04, 2021 0.3800 0.4000 0.3600 0.3600 154,728 -0.01(-2.70%)
Feb 03, 2021 0.4300 0.4300 0.3365 0.3700 288,620 -0.00(-0.22%)
Feb 02, 2021 0.4300 0.4300 0.3500 0.3708 185,707 -0.01(-3.21%)
Feb 01, 2021 0.3600 0.4300 0.3600 0.3831 111,849 -0.03(-6.56%)
Jan 29, 2021 0.3500 0.4100 0.3500 0.4100 140,200 +0.04(+10.81%)
Jan 28, 2021 0.3800 0.4070 0.3500 0.3700 136,116 -0.00(-0.48%)
Jan 27, 2021 0.3850 0.4140 0.3625 0.3718 198,787 -0.01(-3.43%)
Jan 26, 2021 0.3800 0.3900 0.3500 0.3850 130,876 +0.02(+4.34%)
Jan 25, 2021 0.3760 0.4000 0.3690 0.3690 153,811 -0.01(-1.60%)
Jan 22, 2021 0.3850 0.4000 0.3700 0.3750 201,900 -0.03(-6.25%)
Jan 21, 2021 0.4600 0.4600 0.3800 0.4000 227,022 -0.05(-11.11%)
Jan 20, 2021 0.4250 0.4500 0.3800 0.4500 195,014 -0.01(-2.17%)
Jan 19, 2021 0.4500 0.4890 0.4000 0.4600 203,390 +0.02(+4.55%)
Jan 15, 2021 0.5000 0.5000 0.3710 0.4400 47,500 -0.04(-8.33%)
Jan 14, 2021 0.4450 0.5200 0.3860 0.4800 203,933 +0.06(+14.29%)
Jan 13, 2021 0.3800 0.4200 0.3600 0.4200 24,238 +0.04(+10.53%)
Jan 12, 2021 0.4400 0.4500 0.3691 0.3800 166,589 -0.03(-8.43%)
Jan 11, 2021 0.4300 0.4500 0.4000 0.4150 102,216 -0.03(-5.68%)
Jan 08, 2021 0.4027 0.4700 0.4027 0.4400 13,200 -0.01(-2.22%)
Jan 07, 2021 0.4000 0.4800 0.2800 0.4500 46,980 +0.02(+4.65%)
Jan 06, 2021 0.4500 0.5100 0.4000 0.4300 91,832 -0.05(-10.42%)
Jan 05, 2021 0.5350 0.5400 0.4500 0.4800 110,430 -0.04(-7.69%)
Jan 04, 2021 0.5100 0.5300 0.4715 0.5200 117,512 +0.03(+6.12%)
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%)
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.