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
Last Price Updated: 1:46 PM EDT, Apr 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 (%)
Mar 31, 2022 0.0177 0.0177 0.0145 0.0165 334,813 -0.00(-6.78%)
Mar 30, 2022 0.0149 0.0177 0.0140 0.0177 448,211 +0.00(+18.79%)
Mar 29, 2022 0.0158 0.0190 0.0137 0.0149 422,161 -0.00(-3.87%)
Mar 28, 2022 0.0170 0.0170 0.0150 0.0155 273,863 -0.00(-8.28%)
Mar 25, 2022 0.0134 0.0200 0.0134 0.0169 4,095,376 +0.00(+21.58%)
Mar 24, 2022 0.0108 0.0140 0.0108 0.0139 2,320,396 +0.00(+26.36%)
Mar 23, 2022 0.0114 0.0119 0.0102 0.0110 5,136,923 -0.00(-4.35%)
Mar 22, 2022 0.0142 0.0142 0.0106 0.0115 6,393,593 -0.00(-16.67%)
Mar 21, 2022 0.0130 0.0142 0.0128 0.0138 1,003,658 +0.00(+0.00%)
Mar 18, 2022 0.0135 0.0142 0.0135 0.0138 1,055,111 +0.00(+1.47%)
Mar 17, 2022 0.0133 0.0138 0.0131 0.0136 227,320 -0.00(-1.45%)
Mar 16, 2022 0.0139 0.0139 0.0135 0.0138 842,886 +0.00(+1.47%)
Mar 15, 2022 0.0132 0.0139 0.0128 0.0136 575,355 -0.00(-3.55%)
Mar 14, 2022 0.0140 0.0145 0.0134 0.0141 1,189,316 -0.00(-2.76%)
Mar 11, 2022 0.0145 0.0145 0.0140 0.0145 895,602 -0.00(-1.36%)
Mar 10, 2022 0.0140 0.0150 0.0140 0.0147 414,000 -0.00(-0.68%)
Mar 09, 2022 0.0149 0.0150 0.0148 0.0148 51,998 -0.00(-3.27%)
Mar 08, 2022 0.0150 0.0153 0.0145 0.0153 1,357,852 +0.00(+2.68%)
Mar 07, 2022 0.0152 0.0154 0.0149 0.0149 656,094 -0.00(-1.97%)
Mar 04, 2022 0.0150 0.0152 0.0149 0.0152 1,890,420 -0.00(-0.65%)
Mar 03, 2022 0.0150 0.0160 0.0150 0.0153 3,533,875 -0.00(-1.29%)
Mar 02, 2022 0.0160 0.0160 0.0144 0.0155 1,341,402 -0.00(-1.90%)
Mar 01, 2022 0.0150 0.0160 0.0131 0.0158 2,061,600 +0.00(+5.33%)
Feb 28, 2022 0.0150 0.0170 0.0141 0.0150 2,420,942 -0.00(-1.96%)
Feb 25, 2022 0.0150 0.0155 0.0150 0.0153 1,298,155 +0.00(+2.00%)
Feb 24, 2022 0.0175 0.0175 0.0141 0.0150 2,272,606 -0.00(-1.32%)
Feb 23, 2022 0.0239 0.0239 0.0152 0.0152 4,211,106 -0.01(-31.22%)
Feb 22, 2022 0.0260 0.0269 0.0212 0.0221 1,271,052 -0.00(-9.80%)
Feb 18, 2022 0.0245 0 +0.00(+2.08%)
Feb 17, 2022 0.0195 0.0268 0.0195 0.0240 634,649 -0.00(-0.41%)
Feb 16, 2022 0.0260 0.0269 0.0226 0.0241 831,279 +0.00(+0.42%)
Feb 15, 2022 0.0269 0.0269 0.0217 0.0240 745,685 +0.00(+11.63%)
Feb 14, 2022 0.0165 0.0270 0.0165 0.0215 1,226,501 -0.01(-20.07%)
Feb 11, 2022 0.0280 0.0299 0.0243 0.0269 2,024,867 +0.00(+19.56%)
Feb 10, 2022 0.0234 0.0297 0.0225 0.0225 2,661,908 +0.00(+1.35%)
Feb 09, 2022 0.0238 0.0238 0.0162 0.0222 1,141,585 -0.00(-0.45%)
Feb 08, 2022 0.0200 0.0288 0.0181 0.0223 2,488,792 +0.00(+14.95%)
Feb 07, 2022 0.0189 0.0194 0.0141 0.0194 837,681 +0.00(+2.11%)
Feb 04, 2022 0.0170 0.0190 0.0141 0.0190 1,433,653 +0.00(+11.76%)
Feb 03, 2022 0.0150 0.0170 0.0140 0.0170 1,413,415 +0.00(+13.33%)
Feb 02, 2022 0.0175 0.0210 0.0149 0.0150 1,690,235 -0.00(-18.92%)
Feb 01, 2022 0.0151 0.0190 0.0142 0.0185 2,182,538 +0.00(+32.14%)
Jan 31, 2022 0.0156 0.0170 0.0138 0.0140 2,504,884 -0.00(-18.60%)
Jan 28, 2022 0.0175 0.0175 0.0140 0.0172 441,399 +0.00(+13.91%)
Jan 27, 2022 0.0185 0.0185 0.0136 0.0151 1,356,167 -0.00(-14.69%)
Jan 26, 2022 0.0170 0.0195 0.0162 0.0177 1,868,661 -0.00(-2.75%)
Jan 25, 2022 0.0222 0.0225 0.0171 0.0182 1,494,673 -0.00(-18.75%)
Jan 24, 2022 0.0235 0.0235 0.0190 0.0224 298,192 +0.00(+4.19%)
Jan 21, 2022 0.0220 0.0233 0.0210 0.0215 365,015 -0.00(-6.11%)
Jan 20, 2022 0.0229 0.0229 0.0205 0.0229 91,353 +0.00(+9.05%)
Jan 19, 2022 0.0226 0.0240 0.0201 0.0210 631,747 +0.00(+0.00%)
Jan 18, 2022 0.0190 0.0240 0.0180 0.0210 1,304,867 +0.00(+10.53%)
Jan 14, 2022 0.0190 0 +0.00(+5.56%)
Jan 13, 2022 0.0230 0.0230 0.0143 0.0180 2,752,280 -0.00(-10.00%)
Jan 12, 2022 0.0171 0.0230 0.0166 0.0200 991,750 +0.00(+16.96%)
Jan 11, 2022 0.0190 0.0190 0.0170 0.0171 481,185 -0.00(-3.39%)
Jan 10, 2022 0.0259 0.0259 0.0167 0.0177 2,478,721 -0.01(-26.25%)
Jan 07, 2022 0.0260 0.0299 0.0206 0.0240 3,927,956 -0.00(-11.11%)
Jan 06, 2022 0.0220 0.0470 0.0202 0.0270 40,188,040 +0.01(+22.73%)
Jan 05, 2022 0.0170 0.0230 0.0170 0.0220 1,810,893 +0.00(+22.22%)
Jan 04, 2022 0.0150 0.0200 0.0150 0.0180 4,818,461 -0.00(-5.76%)
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.