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

Cannapharmarx Inc (OP: CPMD )

0.0138 +0.0018 (+15.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 30, 2021 0.0395 0.0410 0.0390 0.0410 221,829 +0.00(+5.13%)
Jul 29, 2021 0.0455 0.0510 0.0390 0.0390 196,712 +0.00(+0.00%)
Jul 28, 2021 0.0404 0.0415 0.0376 0.0390 465,739 -0.00(-9.30%)
Jul 27, 2021 0.0510 0.0510 0.0410 0.0430 99,658 -0.00(-1.83%)
Jul 26, 2021 0.0510 0.0510 0.0381 0.0438 266,253 -0.00(-8.75%)
Jul 23, 2021 0.0550 0.0550 0.0400 0.0480 724,176 +0.00(+6.67%)
Jul 22, 2021 0.0600 0.0600 0.0412 0.0450 458,141 -0.01(-24.87%)
Jul 21, 2021 0.0321 0.0599 0.0321 0.0599 2,707,205 +0.02(+57.63%)
Jul 20, 2021 0.0390 0.0400 0.0321 0.0380 218,387 +0.00(+1.88%)
Jul 19, 2021 0.0449 0.0449 0.0321 0.0373 177,620 +0.01(+16.20%)
Jul 16, 2021 0.0383 0.0500 0.0321 0.0321 592,461 -0.01(-18.11%)
Jul 15, 2021 0.0375 0.0420 0.0357 0.0392 290,300 -0.00(-2.49%)
Jul 14, 2021 0.0417 0.0421 0.0385 0.0402 136,438 +0.00(+2.03%)
Jul 13, 2021 0.0399 0.0463 0.0355 0.0394 872,541 +0.00(+6.49%)
Jul 12, 2021 0.0378 0.0380 0.0355 0.0370 741,195 +0.00(+0.00%)
Jul 09, 2021 0.0370 0.0390 0.0365 0.0370 263,645 +0.00(+2.78%)
Jul 08, 2021 0.0298 0.0360 0.0320 0.0360 885,560 +0.00(+2.86%)
Jul 07, 2021 0.0375 0.0400 0.0270 0.0350 8,883,205 -0.00(-4.37%)
Jul 06, 2021 0.0425 0.0475 0.0360 0.0366 4,564,886 -0.00(-8.50%)
Jul 02, 2021 0.0500 0.0500 0.0400 0.0400 505,240 -0.01(-15.07%)
Jul 01, 2021 0.0495 0.0495 0.0430 0.0471 937,859 -0.00(-4.85%)
Jun 30, 2021 0.0500 0.0520 0.0470 0.0495 659,877 -0.00(-1.00%)
Jun 29, 2021 0.0505 0.0520 0.0457 0.0500 768,065 +0.00(+2.04%)
Jun 28, 2021 0.0555 0.0555 0.0475 0.0490 794,178 -0.00(-7.55%)
Jun 25, 2021 0.0575 0.0599 0.0489 0.0530 642,128 -0.00(-3.28%)
Jun 24, 2021 0.0490 0.0623 0.0460 0.0548 5,146,505 +0.01(+19.13%)
Jun 23, 2021 0.0590 0.0590 0.0450 0.0460 527,319 -0.00(-8.00%)
Jun 22, 2021 0.0531 0.0565 0.0480 0.0500 1,172,023 -0.00(-5.84%)
Jun 21, 2021 0.0600 0.0600 0.0440 0.0531 1,546,714 +0.00(+6.20%)
Jun 18, 2021 0.0650 0.0650 0.0440 0.0500 3,759,827 -0.01(-16.53%)
Jun 17, 2021 0.0690 0.0690 0.0577 0.0599 484,582 -0.01(-12.43%)
Jun 16, 2021 0.0640 0.0700 0.0635 0.0684 632,664 +0.01(+8.57%)
Jun 15, 2021 0.0720 0.0720 0.0590 0.0630 3,438,054 -0.01(-10.00%)
Jun 14, 2021 0.0700 0.0750 0.0650 0.0700 905,942 +0.00(+0.00%)
Jun 11, 2021 0.0700 0.0760 0.0670 0.0700 224,858 -0.01(-7.28%)
Jun 10, 2021 0.0795 0.0820 0.0660 0.0755 1,407,415 -0.00(-5.03%)
Jun 09, 2021 0.0800 0.0840 0.0730 0.0795 454,542 +0.01(+6.71%)
Jun 08, 2021 0.0635 0.0795 0.0621 0.0745 787,715 +0.01(+12.88%)
Jun 07, 2021 0.1000 0.1020 0.0660 0.0660 1,925,296 -0.03(-34.00%)
Jun 04, 2021 0.1050 0.1050 0.0900 0.1000 1,082,341 -0.01(-6.54%)
Jun 03, 2021 0.1100 0.1100 0.1000 0.1070 448,539 +0.00(+1.90%)
Jun 02, 2021 0.0990 0.1297 0.0990 0.1050 296,915 +0.02(+19.32%)
Jun 01, 2021 0.1225 0.1250 0.0880 0.0880 1,191,193 -0.04(-32.20%)
May 28, 2021 0.1426 0.1450 0.1250 0.1298 281,935 -0.02(-13.47%)
May 27, 2021 0.1500 0.1500 0.1350 0.1500 187,855 +0.00(+0.00%)
May 26, 2021 0.1600 0.1600 0.1400 0.1500 96,360 -0.01(-4.34%)
May 25, 2021 0.1600 0.1600 0.1413 0.1568 62,474 -0.00(-1.88%)
May 24, 2021 0.1600 0.1600 0.1410 0.1598 36,220 +0.01(+6.53%)
May 21, 2021 0.1451 0.1550 0.1420 0.1500 46,172 -0.01(-3.23%)
May 20, 2021 0.1600 0.1600 0.1450 0.1550 85,091 -0.01(-3.13%)
May 19, 2021 0.1725 0.1725 0.1500 0.1600 126,301 -0.01(-6.10%)
May 18, 2021 0.1520 0.1704 0.1520 0.1704 69,563 +0.01(+5.25%)
May 17, 2021 0.1550 0.1713 0.1550 0.1619 28,772 -0.01(-3.34%)
May 14, 2021 0.1583 0.1675 0.1550 0.1675 84,982 +0.01(+7.99%)
May 13, 2021 0.1650 0.1750 0.1517 0.1551 55,130 -0.01(-8.76%)
May 12, 2021 0.1650 0.1825 0.1503 0.1700 147,081 +0.00(+2.47%)
May 11, 2021 0.2000 0.2000 0.1638 0.1659 171,934 -0.02(-12.13%)
May 10, 2021 0.1800 0.2000 0.1750 0.1888 82,056 +0.01(+7.89%)
May 07, 2021 0.1588 0.2000 0.1575 0.1750 198,891 +0.00(+2.94%)
May 06, 2021 0.1701 0.1800 0.1575 0.1700 491,787 -0.00(-1.45%)
May 05, 2021 0.1756 0.2539 0.1506 0.1725 306,637 -0.01(-4.06%)
May 04, 2021 0.2025 0.2100 0.1680 0.1798 158,597 -0.02(-10.10%)
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.