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 (%)
Feb 28, 2019 1.410 1.750 1.410 1.440 3,607 +0.07(+5.11%)
Feb 27, 2019 1.410 1.410 1.370 1.370 700 -0.04(-2.84%)
Feb 26, 2019 1.480 1.480 1.370 1.410 1,050 +0.00(+0.00%)
Feb 25, 2019 1.370 1.410 1.350 1.410 3,849 +0.04(+2.92%)
Feb 22, 2019 1.490 1.490 1.370 1.370 3,300 -0.05(-3.52%)
Feb 21, 2019 1.455 1.455 1.420 1.420 1,524 +0.00(+0.00%)
Feb 20, 2019 1.390 1.460 1.390 1.420 975 +0.07(+5.19%)
Feb 19, 2019 1.400 1.400 1.350 1.350 2,502 -0.16(-10.60%)
Feb 15, 2019 1.550 1.550 1.510 1.510 2,100 +0.02(+1.34%)
Feb 14, 2019 1.450 1.490 1.450 1.490 650 +0.04(+2.76%)
Feb 13, 2019 1.950 1.950 1.450 1.450 1,798 -0.15(-9.38%)
Feb 12, 2019 1.500 1.600 1.500 1.600 1,400 +0.25(+18.52%)
Feb 11, 2019 1.475 1.475 1.350 1.350 2,255 -0.06(-4.26%)
Feb 08, 2019 1.450 1.450 1.410 1.410 300 -0.08(-5.37%)
Feb 07, 2019 1.400 1.490 1.400 1.490 250 +0.10(+7.19%)
Feb 06, 2019 1.430 1.430 1.390 1.390 1,426 +0.00(+0.00%)
Feb 05, 2019 1.540 1.540 1.370 1.390 2,219 -0.15(-9.74%)
Feb 04, 2019 1.640 1.640 1.540 1.540 601 -0.12(-7.23%)
Feb 01, 2019 1.655 1.660 1.655 1.660 1,800 -0.09(-5.14%)
Jan 31, 2019 1.750 1.750 1.750 44 +0.00(+0.00%)
Jan 30, 2019 1.750 1.750 1.750 25 +0.00(+0.00%)
Jan 29, 2019 1.750 1.750 1.750 31 +0.00(+0.00%)
Jan 28, 2019 1.940 1.940 1.750 1.750 880 -0.19(-9.79%)
Jan 25, 2019 1.700 1.940 1.700 1.940 800 +0.34(+21.25%)
Jan 24, 2019 1.550 1.600 1.550 1.600 1,771 +0.05(+3.23%)
Jan 23, 2019 1.800 1.800 1.500 1.550 715 -0.25(-13.89%)
Jan 22, 2019 1.640 1.800 1.640 1.800 1,433 +0.17(+10.43%)
Jan 18, 2019 1.950 2.210 1.570 1.630 9,500 -0.16(-8.94%)
Jan 16, 2019 1.790 1.790 1.790 0 +0.59(+49.17%)
Jan 15, 2019 1.400 1.400 1.200 1.200 3,570 -0.23(-15.79%)
Jan 14, 2019 1.660 1.690 1.240 1.425 6,604 -0.25(-15.18%)
Jan 11, 2019 1.680 1.680 1.670 1.680 300 -0.01(-0.59%)
Jan 10, 2019 1.450 1.690 1.450 1.690 950 +0.20(+13.42%)
Jan 09, 2019 1.666 1.666 1.450 1.490 3,269 -0.13(-8.02%)
Jan 08, 2019 1.620 1.620 1.620 1.620 230 -0.03(-1.82%)
Jan 07, 2019 1.700 1.700 1.600 1.650 1,430 -0.09(-5.17%)
Jan 04, 2019 1.740 1.740 1.700 1.740 300 +0.04(+2.35%)
Jan 03, 2019 1.740 1.740 1.700 1.700 1,000 -0.04(-2.30%)
Jan 02, 2019 1.740 1.740 1.700 1.740 798 +0.04(+2.35%)
Dec 31, 2018 1.840 1.840 1.700 1.700 3,600 +0.00(+0.00%)
Dec 28, 2018 1.700 1.740 1.700 1.700 1,800 -0.03(-1.45%)
Dec 27, 2018 1.750 1.750 1.700 1.725 690 -0.22(-11.54%)
Dec 26, 2018 1.740 1.990 1.740 1.950 1,700 +0.18(+10.17%)
Dec 21, 2018 1.770 1.770 1.770 0 +0.06(+3.51%)
Dec 20, 2018 1.750 1.940 1.710 1.710 787 -0.03(-1.44%)
Dec 19, 2018 1.750 1.760 1.710 1.735 1,230 +0.03(+1.46%)
Dec 18, 2018 1.750 1.850 1.700 1.710 3,366 -0.05(-2.84%)
Dec 17, 2018 1.760 1.920 1.760 1.760 1,292 +0.05(+2.92%)
Dec 14, 2018 1.850 1.850 1.710 1.710 800 -0.19(-10.00%)
Dec 13, 2018 1.840 1.900 1.810 1.900 600 -0.17(-8.26%)
Dec 12, 2018 1.940 2.110 1.900 2.071 2,220 +0.19(+9.81%)
Dec 11, 2018 1.900 1.900 1.886 1.886 500 -0.26(-12.28%)
Dec 10, 2018 2.550 2.550 2.000 2.150 3,733 -0.40(-15.69%)
Dec 07, 2018 2.440 2.590 2.400 2.550 1,000 +0.15(+6.25%)
Dec 06, 2018 2.400 2.400 2.250 2.400 2,820 -0.10(-4.00%)
Dec 04, 2018 2.310 2.680 2.310 2.500 5,800 +0.19(+8.23%)
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.