Skip to main content

Cure Pharmaceutical Holding Corp (OP: CURR )

0.1150 UNCHANGED
Last Price Updated: 3:04 PM EDT, Aug 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.710 3.000 2.510 3.000 37,000 +0.10(+3.45%)
Dec 30, 2019 2.820 2.900 2.700 2.900 25,955 +0.19(+7.09%)
Dec 27, 2019 2.530 2.790 2.530 2.708 11,800 +0.09(+3.36%)
Dec 26, 2019 2.840 2.900 2.620 2.620 27,730 -0.17(-6.26%)
Dec 24, 2019 2.740 2.840 2.620 2.795 16,200 -0.10(-3.29%)
Dec 23, 2019 2.620 2.930 2.510 2.890 47,753 +0.13(+4.71%)
Dec 20, 2019 2.640 2.800 2.600 2.760 49,700 +0.08(+2.99%)
Dec 19, 2019 2.800 2.800 2.550 2.680 15,752 -0.12(-4.29%)
Dec 18, 2019 2.800 2.850 2.500 2.800 28,508 +0.10(+3.70%)
Dec 17, 2019 2.910 2.950 2.655 2.700 38,841 -0.21(-7.22%)
Dec 16, 2019 2.830 2.940 2.790 2.910 72,625 +0.13(+4.68%)
Dec 13, 2019 2.410 2.850 2.400 2.780 47,600 +0.38(+15.83%)
Dec 12, 2019 2.400 2.500 2.370 2.400 65,037 +0.00(+0.00%)
Dec 11, 2019 2.400 2.550 2.370 2.400 75,495 -0.18(-6.80%)
Dec 10, 2019 2.850 2.850 2.490 2.575 62,535 -0.22(-8.04%)
Dec 09, 2019 2.950 2.990 2.680 2.800 46,847 -0.10(-3.45%)
Dec 06, 2019 2.950 2.975 2.900 2.900 9,600 -0.10(-3.33%)
Dec 05, 2019 2.970 3.000 2.880 3.000 10,917 +0.03(+1.01%)
Dec 04, 2019 2.975 3.000 2.850 2.970 12,775 -0.03(-1.00%)
Dec 03, 2019 3.000 3.000 2.850 3.000 11,011 +0.05(+1.69%)
Dec 02, 2019 3.015 3.060 2.848 2.950 37,471 -0.07(-2.32%)
Nov 29, 2019 2.980 3.020 2.900 3.020 8,500 +0.02(+0.67%)
Nov 27, 2019 3.000 3.050 2.970 3.000 12,700 +0.00(+0.00%)
Nov 26, 2019 3.130 3.140 2.856 3.000 55,240 -0.10(-3.23%)
Nov 25, 2019 3.110 3.170 2.910 3.100 12,370 -0.02(-0.64%)
Nov 22, 2019 3.150 3.380 3.000 3.120 20,500 -0.08(-2.50%)
Nov 21, 2019 3.083 3.200 3.020 3.200 28,585 -0.05(-1.54%)
Nov 20, 2019 2.900 3.250 2.900 3.250 16,835 +0.25(+8.33%)
Nov 19, 2019 3.100 3.150 2.850 3.000 40,922 -0.11(-3.54%)
Nov 18, 2019 3.300 3.300 3.070 3.110 36,166 -0.19(-5.76%)
Nov 15, 2019 3.450 3.460 3.300 3.300 36,100 -0.09(-2.65%)
Nov 14, 2019 3.450 3.500 3.300 3.390 24,320 +0.01(+0.30%)
Nov 13, 2019 3.300 3.450 3.190 3.380 28,044 +0.19(+6.01%)
Nov 12, 2019 3.370 3.390 3.100 3.188 26,472 -0.13(-3.96%)
Nov 11, 2019 3.330 3.486 3.200 3.320 31,390 +0.07(+2.15%)
Nov 08, 2019 2.980 3.250 2.980 3.250 130,400 +0.28(+9.43%)
Nov 07, 2019 2.880 3.050 2.880 2.970 77,337 +0.06(+2.06%)
Nov 06, 2019 2.980 3.050 2.880 2.910 104,049 -0.01(-0.34%)
Nov 05, 2019 3.090 3.090 2.910 2.920 22,577 -0.23(-7.30%)
Nov 04, 2019 3.210 3.210 2.870 3.150 78,815 -0.06(-1.87%)
Nov 01, 2019 3.200 3.320 3.190 3.210 40,400 -0.04(-1.23%)
Oct 31, 2019 3.240 3.380 3.160 3.250 24,377 +0.00(+0.00%)
Oct 30, 2019 3.300 3.390 3.155 3.250 19,563 -0.14(-4.13%)
Oct 29, 2019 3.500 3.500 3.280 3.390 17,968 -0.06(-1.74%)
Oct 28, 2019 3.450 3.500 3.270 3.450 17,288 +0.07(+2.19%)
Oct 25, 2019 3.380 3.510 3.365 3.376 18,600 -0.00(-0.12%)
Oct 24, 2019 3.480 3.500 3.350 3.380 24,131 -0.10(-2.87%)
Oct 23, 2019 3.620 3.620 3.120 3.480 17,658 -0.13(-3.60%)
Oct 22, 2019 3.600 3.845 3.600 3.610 32,094 +0.03(+0.84%)
Oct 21, 2019 3.657 3.660 3.524 3.580 26,298 +0.06(+1.70%)
Oct 18, 2019 3.650 3.680 3.520 3.520 35,500 -0.13(-3.56%)
Oct 17, 2019 3.630 3.700 3.400 3.650 35,790 +0.03(+0.83%)
Oct 16, 2019 3.640 3.680 3.500 3.620 17,564 -0.08(-2.16%)
Oct 15, 2019 3.730 3.730 3.600 3.700 42,631 -0.03(-0.80%)
Oct 14, 2019 3.790 3.850 3.660 3.730 13,252 -0.02(-0.53%)
Oct 11, 2019 3.620 3.750 3.620 3.750 17,000 +0.10(+2.74%)
Oct 10, 2019 3.720 3.840 3.400 3.650 98,614 -0.07(-1.88%)
Oct 09, 2019 3.850 3.980 3.700 3.720 38,831 -0.18(-4.62%)
Oct 08, 2019 3.750 3.940 3.750 3.900 26,383 +0.15(+4.00%)
Oct 07, 2019 3.900 3.950 3.747 3.750 39,709 -0.15(-3.85%)
Oct 04, 2019 3.890 4.000 3.850 3.900 23,400 +0.00(+0.00%)
Oct 03, 2019 3.850 4.000 3.850 3.900 62,744 -0.10(-2.50%)
Oct 02, 2019 3.870 4.000 3.850 4.000 40,442 +0.13(+3.36%)
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.