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

Cannapharmarx Inc (OP: CPMD )

0.0140 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2020 1.000 1.010 0.9200 1.010 7,153 +0.06(+6.32%)
Jun 29, 2020 0.9600 0.9600 0.7000 0.9500 4,300 +0.04(+4.40%)
Jun 26, 2020 0.9600 0.9600 0.7000 0.9100 2,300 +0.16(+21.33%)
Jun 25, 2020 0.9600 0.9600 0.7500 0.7500 1,500 -0.21(-21.87%)
Jun 24, 2020 1.000 1.000 0.7000 0.9600 1,741 -0.02(-2.04%)
Jun 23, 2020 0.8000 0.9800 0.8000 0.9800 3,594 +0.00(+0.00%)
Jun 22, 2020 0.9800 0.9800 0.9800 0.9800 300 +0.04(+4.26%)
Jun 19, 2020 0.9500 1.000 0.8400 0.9400 7,900 -0.06(-6.00%)
Jun 18, 2020 1.000 1.000 0.9600 1.000 4,000 +0.05(+5.26%)
Jun 17, 2020 0.9600 1.000 0.7500 0.9500 3,895 +0.10(+11.76%)
Jun 16, 2020 0.9600 1.000 0.5900 0.8500 31,426 -0.15(-15.00%)
Jun 15, 2020 0.9600 1.000 0.9200 1.000 9,000 +0.00(+0.00%)
Jun 12, 2020 1.000 1.000 0.9600 1.000 3,400 +0.00(+0.00%)
Jun 11, 2020 1.000 1.000 0.8010 1.000 2,900 -0.01(-0.99%)
Jun 10, 2020 1.000 1.010 0.9000 1.010 8,044 -0.04(-3.81%)
Jun 09, 2020 1.040 1.080 1.000 1.050 3,650 +0.04(+3.96%)
Jun 08, 2020 1.220 1.240 0.9700 1.010 24,722 -0.21(-17.21%)
Jun 05, 2020 1.310 1.350 1.200 1.220 7,400 -0.08(-6.15%)
Jun 04, 2020 1.310 1.350 1.250 1.300 6,256 -0.10(-7.14%)
Jun 03, 2020 1.400 1.440 1.400 1.400 8,491 -0.04(-2.78%)
Jun 02, 2020 1.460 1.460 1.415 1.440 6,260 -0.02(-1.37%)
Jun 01, 2020 1.410 1.460 1.410 1.460 650 +0.01(+0.69%)
May 29, 2020 1.530 1.560 1.450 1.450 6,100 -0.12(-7.64%)
May 28, 2020 1.510 1.570 1.450 1.570 19,748 +0.04(+2.61%)
May 27, 2020 1.580 1.950 1.360 1.530 15,245 +0.13(+9.29%)
May 26, 2020 1.390 1.400 1.370 1.400 1,859 +0.03(+2.19%)
May 22, 2020 1.400 1.580 1.280 1.370 17,800 +0.07(+5.38%)
May 21, 2020 0.9900 1.300 0.9900 1.300 6,072 +0.35(+36.84%)
May 20, 2020 0.7500 0.9500 0.7500 0.9500 8,995 +0.18(+23.38%)
May 19, 2020 0.7000 0.8000 0.6250 0.7700 7,848 -0.03(-3.75%)
May 18, 2020 0.5600 0.8000 0.5200 0.8000 10,675 +0.05(+6.67%)
May 15, 2020 0.7995 0.7995 0.5500 0.7500 8,200 -0.05(-6.13%)
May 14, 2020 0.8000 0.8000 0.7590 0.7990 3,400 -0.00(-0.13%)
May 13, 2020 0.8000 0.8000 0.6000 0.8000 20,550 +0.10(+14.29%)
May 12, 2020 0.5400 0.7000 0.5400 0.7000 14,025 +0.16(+29.63%)
May 11, 2020 0.5400 0.5490 0.5000 0.5400 8,642 +0.03(+5.88%)
May 08, 2020 0.5100 0.5110 0.3750 0.5100 16,400 +0.23(+82.14%)
May 07, 2020 0.2800 0.2800 0.2800 0.2800 200 -0.23(-45.10%)
May 05, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 04, 2020 0.5100 0.5100 0.0601 0.5100 7,244 +0.00(+0.00%)
Apr 30, 2020 0.5100 0.5100 0.5100 0 +0.04(+8.51%)
Apr 29, 2020 0.5100 0.5100 0.4700 0.4700 2,100 -0.03(-6.00%)
Apr 28, 2020 0.5000 0.5000 0.5000 33 +0.00(+0.00%)
Apr 27, 2020 0.5000 0.5000 0.5000 0.5000 304 -0.01(-1.96%)
Apr 24, 2020 0.5100 0.5100 0.5100 0.5100 100 +0.01(+2.00%)
Apr 22, 2020 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Apr 21, 2020 0.5100 0.5100 0.5100 0.5100 220 +0.48(+1440.79%)
Apr 20, 2020 0.5100 0.5100 0.0331 0.0331 5,576 -0.48(-93.51%)
Apr 17, 2020 0.5100 0.5100 0.5100 0.5100 100 +0.01(+2.00%)
Apr 16, 2020 0.5000 0.5000 0.5000 20 +0.00(+0.00%)
Apr 15, 2020 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Apr 14, 2020 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
Apr 13, 2020 0.5000 0.5000 0.5000 9 +0.00(+0.00%)
Apr 09, 2020 0.2500 0.5100 0.2500 0.5000 500 +0.08(+17.65%)
Apr 06, 2020 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Apr 03, 2020 0.6261 0.6261 0.4250 0.4250 12,300 -0.33(-43.33%)
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.