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 (%)
Aug 31, 2020 1.250 1.490 1.200 1.250 467,777 +0.20(+19.05%)
Aug 28, 2020 0.8769 1.050 0.8500 1.050 45,100 +0.05(+5.00%)
Aug 27, 2020 1.560 1.580 0.9000 1.000 287,723 -0.54(-35.06%)
Aug 26, 2020 2.150 2.150 1.345 1.540 196,602 -0.53(-25.60%)
Aug 25, 2020 2.100 2.400 2.000 2.070 76,612 -0.10(-4.61%)
Aug 24, 2020 2.150 2.350 2.150 2.170 48,417 +0.02(+0.93%)
Aug 21, 2020 2.200 2.360 2.135 2.150 50,700 -0.05(-2.27%)
Aug 20, 2020 2.100 2.200 2.010 2.200 57,786 +0.10(+4.51%)
Aug 19, 2020 2.165 2.300 2.100 2.105 25,620 -0.19(-8.48%)
Aug 18, 2020 2.310 2.600 2.230 2.300 84,787 -0.01(-0.22%)
Aug 17, 2020 2.360 2.600 2.300 2.305 109,174 -0.04(-1.91%)
Aug 14, 2020 2.240 2.490 2.100 2.350 121,000 +0.15(+6.96%)
Aug 13, 2020 2.240 2.240 2.090 2.197 83,314 +0.12(+5.62%)
Aug 12, 2020 1.820 2.150 1.820 2.080 66,109 +0.23(+12.43%)
Aug 11, 2020 2.140 2.210 1.800 1.850 37,493 -0.30(-13.95%)
Aug 10, 2020 2.360 2.500 2.010 2.150 209,000 -0.07(-3.15%)
Aug 07, 2020 1.990 2.270 1.960 2.220 56,800 +0.27(+13.85%)
Aug 06, 2020 2.030 2.100 1.950 1.950 10,090 -0.01(-0.51%)
Aug 05, 2020 2.050 2.150 1.850 1.960 11,702 -0.09(-4.39%)
Aug 04, 2020 1.930 2.500 1.900 2.050 30,886 +0.15(+7.89%)
Aug 03, 2020 2.100 2.110 1.760 1.900 40,540 -0.15(-7.32%)
Jul 31, 2020 2.490 2.580 1.800 2.050 63,200 -0.01(-0.49%)
Jul 30, 2020 2.130 2.250 2.020 2.060 33,028 +0.04(+1.98%)
Jul 29, 2020 1.800 2.290 1.750 2.020 77,482 +0.27(+15.43%)
Jul 28, 2020 1.900 1.900 1.200 1.750 6,058 -0.10(-5.41%)
Jul 27, 2020 1.800 1.850 1.530 1.850 5,245 -0.45(-19.57%)
Jul 24, 2020 1.350 2.300 1.310 2.300 5,900 +0.92(+66.67%)
Jul 23, 2020 1.340 1.380 1.250 1.380 4,660 +0.08(+6.15%)
Jul 22, 2020 1.400 1.400 1.250 1.300 5,383 -0.10(-7.14%)
Jul 21, 2020 1.400 1.500 1.370 1.400 12,034 +0.16(+12.90%)
Jul 20, 2020 1.210 1.240 1.210 1.240 750 +0.12(+10.71%)
Jul 17, 2020 1.100 1.120 1.100 1.120 1,100 +0.07(+6.67%)
Jul 16, 2020 1.225 1.225 1.050 1.050 14,418 -0.18(-14.29%)
Jul 15, 2020 1.230 1.230 1.210 1.225 1,600 +0.02(+1.24%)
Jul 14, 2020 1.160 1.210 1.010 1.210 4,351 +0.06(+5.22%)
Jul 13, 2020 1.150 1.200 1.100 1.150 11,215 +0.04(+3.60%)
Jul 10, 2020 1.150 1.150 1.000 1.110 5,500 +0.01(+0.91%)
Jul 09, 2020 1.050 1.100 1.010 1.100 8,050 +0.05(+4.76%)
Jul 08, 2020 1.050 1.050 1.000 1.050 7,885 -0.04(-3.67%)
Jul 07, 2020 1.090 1.100 0.9500 1.090 17,050 -0.01(-0.91%)
Jul 06, 2020 1.000 1.100 0.9800 1.100 11,802 +0.09(+8.91%)
Jul 02, 2020 1.000 1.010 0.7500 1.010 5,700 +0.01(+1.00%)
Jul 01, 2020 1.000 1.000 0.9000 1.000 600 -0.01(-0.99%)
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%)
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.