Cure Pharmaceutical Holding Corp (OP: CURR )

0.2808 USD -0.0032 (-1.13%)
Streaming Delayed Price Updated: 3:48 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.5300 0.5500 0.5100 0.5300 34,810 -0.01(-1.85%)
Jul 29, 2021 0.5375 0.5825 0.5200 0.5400 121,936 -0.02(-3.57%)
Jul 28, 2021 0.6190 0.6190 0.5600 0.5600 155,324 -0.05(-8.20%)
Jul 27, 2021 0.5855 0.6190 0.5850 0.6100 87,043 +0.02(+3.39%)
Jul 26, 2021 0.5800 0.6300 0.5700 0.5900 93,855 +0.01(+1.81%)
Jul 23, 2021 0.5895 0.5895 0.5500 0.5795 109,483 -0.01(-1.70%)
Jul 22, 2021 0.5248 0.6000 0.5150 0.5895 102,662 +0.07(+13.37%)
Jul 21, 2021 0.5300 0.5400 0.5105 0.5200 262,330 -0.01(-1.89%)
Jul 20, 2021 0.5206 0.5695 0.5150 0.5300 71,573 +0.00(+0.00%)
Jul 19, 2021 0.5700 0.5800 0.5200 0.5300 295,980 -0.05(-8.67%)
Jul 16, 2021 0.5910 0.6100 0.5400 0.5803 93,160 -0.01(-1.64%)
Jul 15, 2021 0.6000 0.6700 0.5800 0.5900 272,753 -0.02(-3.28%)
Jul 14, 2021 0.5500 0.6499 0.5500 0.6100 287,253 +0.06(+10.91%)
Jul 13, 2021 0.5370 0.5870 0.4712 0.5500 184,126 +0.08(+17.02%)
Jul 12, 2021 0.4801 0.5198 0.4625 0.4700 176,389 -0.05(-9.62%)
Jul 09, 2021 0.5400 0.5500 0.4800 0.5200 325,849 -0.01(-1.89%)
Jul 08, 2021 0.5400 0.5600 0.5200 0.5300 121,740 -0.01(-0.93%)
Jul 07, 2021 0.5510 0.5995 0.5350 0.5350 68,544 -0.03(-6.14%)
Jul 06, 2021 0.6425 0.6425 0.5355 0.5700 96,320 -0.07(-11.28%)
Jul 02, 2021 0.5500 0.6425 0.5101 0.6425 179,246 +0.09(+16.86%)
Jul 01, 2021 0.5200 0.5895 0.5005 0.5498 232,352 +0.04(+7.76%)
Jun 30, 2021 0.6000 0.6200 0.5102 0.5102 391,945 -0.09(-14.97%)
Jun 29, 2021 0.6300 0.6450 0.6000 0.6000 75,618 -0.02(-3.23%)
Jun 28, 2021 0.6700 0.7000 0.6100 0.6200 57,553 +0.00(+0.00%)
Jun 25, 2021 0.6300 0.6800 0.5999 0.6200 118,228 -0.03(-4.60%)
Jun 24, 2021 0.6400 0.6600 0.6200 0.6499 106,192 +0.00(+0.76%)
Jun 23, 2021 0.6800 0.7200 0.6450 0.6450 96,817 -0.05(-7.33%)
Jun 22, 2021 0.7500 0.7500 0.6400 0.6960 64,304 -0.02(-3.33%)
Jun 21, 2021 0.7495 0.7790 0.6780 0.7200 105,714 -0.01(-1.37%)
Jun 18, 2021 0.6505 0.7300 0.6505 0.7300 79,046 +0.07(+11.45%)
Jun 17, 2021 0.7100 0.7100 0.6550 0.6550 47,378 -0.05(-7.75%)
Jun 16, 2021 0.7690 0.7690 0.7053 0.7100 87,617 -0.06(-7.72%)
Jun 15, 2021 0.9000 0.9000 0.7000 0.7694 125,837 -0.12(-13.55%)
Jun 14, 2021 0.8550 0.9200 0.8200 0.8900 214,135 +0.07(+8.54%)
Jun 11, 2021 0.7400 0.8200 0.7200 0.8200 121,338 +0.09(+12.33%)
Jun 10, 2021 0.7200 0.7600 0.7000 0.7300 177,258 +0.03(+4.02%)
Jun 09, 2021 0.7000 0.7200 0.7000 0.7018 105,497 +0.01(+1.71%)
Jun 08, 2021 0.6990 0.7300 0.6711 0.6900 130,904 -0.01(-1.36%)
Jun 07, 2021 0.6800 0.8400 0.6505 0.6995 141,869 +0.03(+4.39%)
Jun 04, 2021 0.6523 0.6995 0.6450 0.6701 108,692 +0.02(+2.60%)
Jun 03, 2021 0.6700 0.7000 0.6104 0.6531 102,430 -0.02(-2.87%)
Jun 02, 2021 0.6450 0.7000 0.6300 0.6724 164,981 +0.03(+5.06%)
Jun 01, 2021 0.6700 0.6950 0.6150 0.6400 127,484 -0.04(-5.88%)
May 28, 2021 0.7000 0.7000 0.6300 0.6800 125,314 -0.01(-1.43%)
May 27, 2021 0.6518 0.6995 0.6300 0.6899 107,932 +0.03(+4.85%)
May 26, 2021 0.6600 0.6600 0.6101 0.6580 123,805 +0.02(+2.81%)
May 25, 2021 0.7000 0.7100 0.6300 0.6400 104,821 -0.06(-8.57%)
May 24, 2021 0.7400 0.7400 0.6750 0.7000 170,541 -0.05(-6.67%)
May 21, 2021 0.6700 0.7711 0.6700 0.7500 155,186 +0.08(+11.94%)
May 20, 2021 0.6705 0.6897 0.6000 0.6700 168,027 -0.02(-2.90%)
May 19, 2021 0.7055 0.7300 0.6501 0.6900 93,966 -0.05(-6.76%)
May 18, 2021 0.7500 0.7500 0.6910 0.7400 157,100 +0.04(+5.71%)
May 17, 2021 0.7495 0.7495 0.6805 0.7000 181,896 -0.01(-0.71%)
May 14, 2021 0.7400 0.7400 0.7000 0.7050 126,966 +0.00(+0.57%)
May 13, 2021 0.7898 0.7999 0.7006 0.7010 60,121 -0.05(-6.21%)
May 12, 2021 0.7600 0.7600 0.7006 0.7474 105,023 -0.03(-4.06%)
May 11, 2021 0.7700 0.8000 0.7300 0.7790 71,093 -0.01(-1.12%)
May 10, 2021 0.7928 0.8395 0.7600 0.7878 90,116 -0.03(-3.84%)
May 07, 2021 0.8500 0.8500 0.7600 0.8193 79,882 -0.07(-7.94%)
May 06, 2021 0.8040 0.8900 0.7600 0.8900 99,684 +0.08(+9.88%)
May 05, 2021 0.8200 0.8600 0.8100 0.8100 73,660 -0.03(-3.12%)
May 04, 2021 0.8550 0.9900 0.8140 0.8361 77,372 -0.02(-2.78%)
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.