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 (%)
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%)
Dec 03, 2018 2.440 2.450 1.850 2.310 2,295 -0.14(-5.71%)
Nov 30, 2018 1.740 2.450 1.700 2.450 1,500 +0.40(+19.51%)
Nov 29, 2018 2.100 2.100 1.860 2.050 900 -0.41(-16.67%)
Nov 28, 2018 2.460 2.460 2.460 50 +0.00(+0.00%)
Nov 27, 2018 2.430 2.460 2.400 2.460 800 -0.04(-1.60%)
Nov 26, 2018 2.460 2.500 2.020 2.500 2,000 +0.04(+1.63%)
Nov 23, 2018 2.460 2.460 2.460 2.460 100 +0.00(+0.00%)
Nov 21, 2018 2.460 2.460 2.460 0 +0.01(+0.41%)
Nov 20, 2018 2.500 2.500 2.350 2.450 1,180 -0.05(-2.00%)
Nov 19, 2018 2.390 2.520 2.340 2.500 5,565 +0.11(+4.60%)
Nov 16, 2018 2.000 2.390 1.750 2.390 900 +0.49(+25.79%)
Nov 15, 2018 2.000 2.000 1.700 1.900 1,300 +0.04(+2.15%)
Nov 14, 2018 1.720 1.860 1.720 1.860 219 -0.14(-7.00%)
Nov 13, 2018 1.850 2.000 1.850 2.000 957 +0.30(+17.65%)
Nov 12, 2018 2.551 2.551 1.700 1.700 921 -0.84(-33.07%)
Nov 09, 2018 2.622 2.622 2.540 2.540 1,900 -0.06(-2.31%)
Nov 08, 2018 2.740 2.850 2.550 2.600 14,208 +0.14(+5.69%)
Nov 07, 2018 1.890 2.550 1.890 2.460 17,748 +0.76(+44.71%)
Nov 06, 2018 1.700 1.700 1.700 1.700 590 -0.18(-9.57%)
Nov 05, 2018 1.390 1.880 1.390 1.880 2,335 +0.58(+44.62%)
Nov 02, 2018 1.310 1.310 1.300 1.300 700 -0.11(-7.80%)
Nov 01, 2018 1.400 1.410 1.400 1.410 950 +0.10(+7.63%)
Oct 31, 2018 1.430 1.700 1.310 1.310 2,400 -0.09(-6.43%)
Oct 30, 2018 1.360 1.400 1.360 1.400 980 +0.04(+2.94%)
Oct 29, 2018 1.700 1.700 1.360 1.360 1,177 -0.64(-32.00%)
Oct 26, 2018 2.000 2.000 2.000 50 +0.00(+0.00%)
Oct 25, 2018 2.550 2.550 1.990 2.000 1,095 -0.20(-9.09%)
Oct 24, 2018 2.150 2.580 2.150 2.200 1,803 +0.20(+10.00%)
Oct 23, 2018 1.590 2.000 1.590 2.000 3,715 +0.50(+33.33%)
Oct 22, 2018 1.300 1.550 1.300 1.500 2,898 +0.30(+25.00%)
Oct 19, 2018 2.300 2.300 1.200 1.200 4,900 -1.05(-46.67%)
Oct 18, 2018 2.250 2.350 2.250 2.250 4,040 -0.39(-14.77%)
Oct 17, 2018 2.640 2.640 2.640 2.640 460 +0.00(+0.00%)
Oct 16, 2018 2.640 2.640 2.640 20 +0.00(+0.00%)
Oct 15, 2018 2.250 2.640 2.250 2.640 2,527 +0.14(+5.60%)
Oct 12, 2018 2.500 2.500 2.500 2.500 200 +0.10(+4.17%)
Oct 11, 2018 2.935 3.000 2.400 2.400 2,152 -0.60(-20.00%)
Oct 10, 2018 3.000 3.000 3.000 3.000 826 +0.01(+0.33%)
Oct 09, 2018 3.000 3.000 2.990 2.990 749 +0.17(+6.03%)
Oct 08, 2018 2.400 2.820 2.400 2.820 5,465 +0.62(+28.18%)
Oct 05, 2018 2.600 3.000 1.750 2.200 15,000 -0.79(-26.42%)
Oct 04, 2018 3.000 3.200 2.990 2.990 7,441 -0.01(-0.33%)
Oct 03, 2018 2.100 3.480 2.100 3.000 16,417 +1.10(+57.89%)
Oct 02, 2018 2.990 2.990 1.750 1.900 4,852 -1.10(-36.67%)
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.