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

Cure Pharmaceutical Holding Corp (OP: CURR )

0.1150 UNCHANGED
Last Price Updated: 3:04 PM EDT, Aug 8, 2023 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 (%)
Dec 29, 2017 1.600 1.600 1.600 0 -0.20(-11.11%)
Dec 28, 2017 1.400 1.870 1.310 1.800 87,744 +0.31(+20.81%)
Dec 27, 2017 1.530 1.690 1.310 1.490 34,900 -0.03(-1.97%)
Dec 26, 2017 1.450 1.890 1.450 1.520 62,990 +0.12(+8.57%)
Dec 22, 2017 1.640 1.850 1.387 1.400 38,705 -0.20(-12.50%)
Dec 21, 2017 1.600 1.640 1.560 1.600 11,525 +0.00(+0.00%)
Dec 20, 2017 1.680 1.680 1.600 1.600 11,224 -0.05(-3.03%)
Dec 19, 2017 1.890 1.890 1.650 1.650 10,654 -0.15(-8.33%)
Dec 18, 2017 1.860 2.050 1.800 1.800 15,778 +0.00(+0.00%)
Dec 15, 2017 1.990 2.050 1.700 1.800 38,760 -0.25(-12.20%)
Dec 14, 2017 1.750 2.050 1.670 2.050 24,474 +0.28(+15.82%)
Dec 13, 2017 1.940 2.000 1.740 1.770 19,021 -0.20(-10.15%)
Dec 12, 2017 2.000 2.000 1.970 1.970 4,203 -0.03(-1.50%)
Dec 11, 2017 2.020 2.150 2.000 2.000 16,843 +0.00(+0.00%)
Dec 08, 2017 2.000 2.020 1.970 2.000 7,986 +0.01(+0.50%)
Dec 07, 2017 1.840 2.000 1.750 1.990 12,400 +0.29(+17.06%)
Dec 06, 2017 1.840 1.840 1.700 1.700 1,839 -0.14(-7.61%)
Dec 05, 2017 1.900 2.020 1.300 1.840 38,258 -0.01(-0.54%)
Dec 04, 2017 1.850 2.012 1.850 1.850 3,653 -0.05(-2.63%)
Dec 01, 2017 1.900 2.000 1.850 1.900 37,387 -0.15(-7.32%)
Nov 30, 2017 1.855 2.050 1.855 2.050 19,186 +0.15(+7.89%)
Nov 29, 2017 2.000 2.100 1.850 1.900 33,055 -0.18(-8.86%)
Nov 28, 2017 2.250 2.260 1.695 2.085 14,326 -0.40(-16.11%)
Nov 27, 2017 2.500 2.500 2.250 2.485 5,430 -0.02(-0.60%)
Nov 24, 2017 2.830 2.870 2.500 2.500 16,800 -0.37(-12.89%)
Nov 22, 2017 3.000 3.000 2.870 2.870 13,028 -0.13(-4.33%)
Nov 21, 2017 3.300 3.400 2.990 3.000 20,175 -0.30(-9.09%)
Nov 20, 2017 3.250 3.380 3.050 3.300 10,601 -0.20(-5.71%)
Nov 17, 2017 3.700 3.800 3.200 3.500 15,782 -0.15(-4.11%)
Nov 16, 2017 4.820 4.820 3.500 3.650 21,439 -1.18(-24.43%)
Nov 15, 2017 4.830 4.840 4.830 4.830 4,395 +0.33(+7.33%)
Nov 14, 2017 4.010 4.500 4.010 4.500 1,223 -0.34(-7.02%)
Nov 13, 2017 4.840 4.840 4.840 4.840 300 +0.34(+7.56%)
Nov 10, 2017 4.975 4.990 3.520 4.500 23,208 -0.40(-8.16%)
Nov 09, 2017 4.700 5.000 4.650 4.900 14,693 +0.23(+4.93%)
Nov 08, 2017 4.250 4.700 4.240 4.670 11,196 +0.52(+12.53%)
Nov 07, 2017 4.450 4.540 3.500 4.150 6,954 -0.30(-6.74%)
Nov 06, 2017 4.490 4.500 4.450 4.450 5,415 +0.00(+0.00%)
Nov 03, 2017 4.050 4.500 4.050 4.450 6,684 +0.35(+8.54%)
Nov 02, 2017 4.130 4.150 4.100 4.100 3,600 +0.05(+1.23%)
Nov 01, 2017 4.000 4.130 3.210 4.050 12,696 +0.12(+3.05%)
Oct 31, 2017 3.790 3.930 3.600 3.930 4,341 +0.43(+12.29%)
Oct 30, 2017 3.910 3.910 3.500 3.500 11,853 -0.41(-10.49%)
Oct 27, 2017 4.390 4.400 3.700 3.910 7,846 -0.24(-5.78%)
Oct 26, 2017 4.120 4.200 4.120 4.150 3,077 +0.02(+0.48%)
Oct 25, 2017 4.150 4.150 4.130 4.130 975 -0.51(-10.99%)
Oct 24, 2017 4.160 4.650 4.130 4.640 5,700 -0.06(-1.28%)
Oct 23, 2017 4.010 4.798 4.010 4.700 920 -0.15(-3.09%)
Oct 20, 2017 4.890 4.890 4.050 4.850 5,400 -0.04(-0.82%)
Oct 19, 2017 5.000 5.000 4.890 4.890 1,200 -0.11(-2.20%)
Oct 17, 2017 5.000 5.000 5.000 40 +0.11(+2.25%)
Oct 16, 2017 4.890 4.890 4.890 4.890 3,150 -0.01(-0.29%)
Oct 12, 2017 4.904 4.904 4.904 0 -0.10(-1.92%)
Oct 10, 2017 5.000 5.000 5.000 0 +0.25(+5.26%)
Oct 09, 2017 4.750 4.750 4.750 4.750 225 +0.00(+0.00%)
Oct 06, 2017 5.040 5.317 4.750 4.750 1,736 -0.65(-12.04%)
Oct 05, 2017 5.450 5.450 5.400 5.400 465 -0.11(-2.00%)
Oct 03, 2017 5.510 5.510 5.510 0 +0.51(+10.20%)
Oct 02, 2017 5.500 5.500 5.000 5.000 1,550 -0.50(-9.09%)
Sep 29, 2017 5.500 5.500 5.500 5.500 390 +0.39(+7.63%)
Sep 28, 2017 5.500 5.550 5.110 5.110 2,645 -0.15(-2.85%)
Sep 27, 2017 5.260 5.270 5.260 5.260 1,100 -0.49(-8.52%)
Sep 26, 2017 5.010 5.900 5.000 5.750 4,611 +0.00(+0.00%)
Sep 22, 2017 5.750 5.750 5.750 45 -0.10(-1.71%)
Sep 20, 2017 5.850 5.850 5.850 0 +0.45(+8.33%)
Sep 19, 2017 4.500 5.400 4.300 5.400 3,784 +0.00(+0.00%)
Sep 18, 2017 5.400 5.400 5.400 5.400 2,000 -0.10(-1.82%)
Sep 15, 2017 4.310 5.810 4.310 5.500 3,503 +1.20(+27.91%)
Sep 14, 2017 5.350 5.350 4.250 4.300 7,171 -1.45(-25.22%)
Sep 12, 2017 5.750 5.750 5.750 21 +0.71(+14.09%)
Sep 11, 2017 5.040 5.040 5.040 5.040 348 -0.46(-8.36%)
Sep 08, 2017 5.000 5.523 5.000 5.500 10,655 -0.10(-1.79%)
Sep 07, 2017 5.600 5.600 5.590 5.600 1,814 +0.05(+0.90%)
Sep 06, 2017 5.600 5.600 5.550 5.550 949 -0.10(-1.77%)
Sep 05, 2017 5.680 5.680 5.650 5.650 1,213 -0.10(-1.74%)
Sep 01, 2017 5.750 5.750 5.750 5.750 360 +0.00(+0.00%)
Aug 31, 2017 5.840 5.850 5.700 5.750 6,539 -0.15(-2.54%)
Aug 30, 2017 5.850 5.900 5.750 5.900 13,211 +0.15(+2.61%)
Aug 29, 2017 6.100 6.100 5.750 5.750 870 -0.35(-5.74%)
Aug 28, 2017 6.450 6.450 6.100 6.100 5,151 -0.30(-4.69%)
Aug 25, 2017 6.400 6.400 6.400 6.400 1,508 +0.00(+0.00%)
Aug 24, 2017 6.600 6.600 6.400 6.400 1,460 -0.10(-1.54%)
Aug 23, 2017 6.580 6.580 6.500 6.500 256 +0.00(+0.00%)
Aug 21, 2017 6.500 6.500 6.500 80 +1.20(+22.64%)
Aug 18, 2017 5.550 6.000 5.000 5.300 1,893 -0.94(-15.06%)
Aug 17, 2017 6.000 6.400 5.450 6.240 3,520 -0.16(-2.50%)
Aug 16, 2017 6.400 6.400 6.400 6.400 950 -0.10(-1.54%)
Aug 15, 2017 6.500 6.500 6.435 6.500 2,331 -0.01(-0.15%)
Aug 14, 2017 6.900 6.900 6.510 6.510 1,545 -0.19(-2.84%)
Aug 11, 2017 6.885 6.900 6.510 6.700 5,991 -0.20(-2.90%)
Aug 10, 2017 6.900 6.900 6.900 6.900 120 -0.05(-0.72%)
Aug 09, 2017 6.940 6.950 6.850 6.950 3,245 +0.00(+0.00%)
Aug 08, 2017 7.000 7.000 6.950 6.950 2,221 -0.05(-0.71%)
Aug 07, 2017 7.100 7.100 6.750 7.000 4,703 +0.00(+0.00%)
Aug 04, 2017 7.100 7.150 7.000 7.000 11,075 -0.10(-1.41%)
Aug 03, 2017 7.150 7.150 6.790 7.100 2,309 -0.10(-1.39%)
Aug 02, 2017 7.150 7.200 7.150 7.200 3,900 -0.10(-1.37%)
Aug 01, 2017 7.150 7.300 7.000 7.300 6,765 +0.30(+4.29%)
Jul 31, 2017 7.000 7.000 7.000 7.000 575 -0.20(-2.78%)
Jul 28, 2017 7.200 7.200 7.200 7.200 1,361 +0.05(+0.70%)
Jul 27, 2017 7.090 7.300 7.090 7.150 3,450 +0.06(+0.85%)
Jul 26, 2017 7.100 7.100 7.000 7.090 1,813 -0.21(-2.88%)
Jul 25, 2017 7.300 7.300 7.300 7.300 150 +0.20(+2.82%)
Jul 24, 2017 7.100 7.100 7.100 7.100 227 +0.05(+0.71%)
Jul 21, 2017 7.060 7.060 7.050 7.050 3,002 -0.04(-0.56%)
Jul 20, 2017 7.300 7.300 7.090 7.090 4,262 -0.21(-2.88%)
Jul 19, 2017 7.350 7.500 7.300 7.300 3,157 -0.05(-0.68%)
Jul 18, 2017 7.050 7.350 7.050 7.350 269 +0.04(+0.62%)
Jul 17, 2017 7.240 7.400 7.000 7.305 8,559 +0.06(+0.90%)
Jul 14, 2017 7.240 7.240 7.240 7.240 153 -0.16(-2.16%)
Jul 13, 2017 7.500 7.500 7.170 7.400 3,545 -0.10(-1.33%)
Jul 12, 2017 7.500 7.500 7.500 7.500 338 +0.25(+3.45%)
Jul 11, 2017 7.500 7.500 7.250 7.250 1,595 -0.35(-4.61%)
Jul 10, 2017 8.000 8.000 7.500 7.600 4,691 +0.15(+2.01%)
Jul 07, 2017 7.490 7.500 7.450 7.450 322 +0.20(+2.76%)
Jul 06, 2017 7.450 7.450 7.250 7.250 1,520 -0.45(-5.84%)
Jul 05, 2017 8.050 8.050 7.000 7.700 1,387 -0.32(-3.99%)
Jul 03, 2017 8.000 8.040 8.000 8.020 8,184 +0.02(+0.25%)
Jun 30, 2017 7.500 8.000 7.200 8.000 13,700 +0.75(+10.34%)
Jun 29, 2017 7.400 8.000 7.110 7.250 5,105 +0.10(+1.40%)
Jun 28, 2017 7.200 7.200 6.900 7.150 13,288 +0.10(+1.42%)
Jun 27, 2017 7.800 7.990 7.050 7.050 1,526 +0.25(+3.68%)
Jun 26, 2017 6.800 7.050 6.750 6.800 15,064 +0.10(+1.49%)
Jun 23, 2017 6.580 7.000 6.500 6.700 27,746 +0.10(+1.52%)
Jun 22, 2017 6.120 6.600 6.120 6.600 380 +0.10(+1.54%)
Jun 21, 2017 6.120 6.500 6.120 6.500 654 -0.10(-1.52%)
Jun 19, 2017 6.600 6.600 6.600 185 +0.03(+0.46%)
Jun 16, 2017 6.730 6.730 6.060 6.570 1,173 -0.23(-3.38%)
Jun 15, 2017 6.940 6.950 6.750 6.800 4,136 +0.30(+4.62%)
Jun 14, 2017 6.700 6.700 5.800 6.500 23,603 -0.30(-4.41%)
Jun 13, 2017 6.780 6.980 6.780 6.800 2,096 -0.20(-2.86%)
Jun 12, 2017 7.500 7.500 6.500 7.000 11,353 -0.65(-8.50%)
Jun 09, 2017 7.820 7.820 7.650 7.650 1,056 -0.27(-3.41%)
Jun 08, 2017 7.990 7.990 7.820 7.920 1,660 -0.08(-1.00%)
Jun 07, 2017 7.850 8.000 7.808 8.000 1,541 +0.00(+0.00%)
Jun 06, 2017 8.000 8.000 8.000 8.000 110 +0.25(+3.23%)
Jun 05, 2017 7.823 7.954 7.750 7.750 2,669 -0.15(-1.90%)
Jun 02, 2017 7.950 8.020 7.900 7.900 7,284 -0.10(-1.25%)
Jun 01, 2017 8.000 8.000 7.770 8.000 10,191 +0.00(+0.00%)
May 31, 2017 8.050 8.050 7.950 8.000 4,976 +0.00(+0.00%)
May 30, 2017 8.000 8.050 7.940 8.000 13,592 +0.05(+0.63%)
May 26, 2017 7.850 7.950 7.750 7.950 12,883 +0.19(+2.45%)
May 25, 2017 7.600 7.850 7.150 7.760 5,545 +0.16(+2.11%)
May 24, 2017 7.500 7.700 7.450 7.600 6,904 +0.05(+0.66%)
May 23, 2017 7.650 7.650 7.550 7.550 3,492 -0.05(-0.66%)
May 22, 2017 7.250 7.600 7.245 7.600 5,376 +0.35(+4.83%)
May 18, 2017 7.250 7.250 7.250 160 -0.24(-3.20%)
May 17, 2017 7.555 7.555 7.300 7.490 3,722 -0.01(-0.13%)
May 16, 2017 7.460 7.610 7.300 7.500 5,146 +0.15(+2.04%)
May 15, 2017 7.400 7.400 7.300 7.350 16,150 +0.10(+1.38%)
May 12, 2017 7.141 7.250 7.100 7.250 9,789 +0.17(+2.47%)
May 11, 2017 7.100 7.100 7.050 7.075 1,400 +0.08(+1.07%)
May 10, 2017 7.000 7.000 7.000 7.000 3,347 +0.00(+0.00%)
May 09, 2017 7.020 7.020 7.000 7.000 2,330 +0.00(+0.00%)
May 08, 2017 7.123 7.123 6.650 7.000 2,359 -0.20(-2.78%)
May 05, 2017 7.100 7.200 7.100 7.200 11,366 +0.20(+2.86%)
May 04, 2017 7.140 7.140 6.900 7.000 4,035 -0.20(-2.78%)
May 03, 2017 7.100 7.200 7.100 7.200 10,266 +0.28(+4.05%)
May 02, 2017 6.610 7.000 6.600 6.920 2,900 -0.08(-1.14%)
May 01, 2017 6.850 7.010 6.850 7.000 7,942 +0.40(+6.06%)
Apr 28, 2017 6.600 6.600 6.600 6.600 176 -0.10(-1.49%)
Apr 27, 2017 6.940 6.950 6.700 6.700 1,242 -0.30(-4.29%)
Apr 26, 2017 6.800 7.000 6.800 7.000 325 +0.31(+4.63%)
Apr 25, 2017 6.850 7.200 6.690 6.690 7,936 -0.31(-4.43%)
Apr 24, 2017 6.950 7.000 6.600 7.000 1,382 +0.05(+0.72%)
Apr 21, 2017 7.120 7.120 6.600 6.950 1,700 -0.15(-2.11%)
Apr 20, 2017 6.610 7.150 6.610 7.100 6,871 +0.16(+2.31%)
Apr 19, 2017 6.940 6.940 6.940 6.940 360 +0.00(+0.00%)
Apr 18, 2017 6.760 7.000 6.400 6.940 2,715 -0.06(-0.86%)
Apr 17, 2017 7.000 7.000 6.760 7.000 1,655 +0.00(+0.00%)
Apr 13, 2017 6.000 7.000 5.800 7.000 4,426 +0.00(+0.00%)
Apr 12, 2017 7.000 7.000 7.000 7.000 2,061 +0.00(+0.00%)
Apr 11, 2017 5.850 7.250 5.850 7.000 4,766 +0.20(+2.94%)
Apr 10, 2017 6.930 6.930 5.770 6.800 3,655 -0.35(-4.90%)
Apr 07, 2017 6.900 7.200 6.900 7.150 4,140 +0.65(+10.00%)
Apr 06, 2017 6.650 6.950 6.500 6.500 13,865 -0.50(-7.14%)
Apr 05, 2017 7.000 7.500 6.530 7.000 8,437 +0.00(+0.00%)
Apr 04, 2017 7.300 7.300 6.530 7.000 4,544 +0.00(+0.00%)
Apr 03, 2017 7.450 7.450 7.000 7.000 3,623 -0.45(-6.04%)
Mar 31, 2017 7.300 7.450 7.000 7.450 10,497 +0.15(+2.05%)
Mar 30, 2017 6.750 7.300 6.750 7.300 5,829 +0.55(+8.15%)
Mar 29, 2017 7.000 7.200 6.750 6.750 13,982 -0.20(-2.88%)
Mar 28, 2017 6.750 7.000 6.650 6.950 4,403 +0.46(+7.09%)
Mar 27, 2017 6.250 6.500 6.250 6.490 2,283 +0.34(+5.53%)
Mar 24, 2017 7.030 7.100 6.050 6.150 30,800 -0.93(-13.14%)
Mar 23, 2017 7.900 7.900 6.540 7.080 8,623 -0.92(-11.50%)
Mar 22, 2017 8.010 8.700 6.150 8.000 20,240 +0.00(+0.00%)
Mar 21, 2017 8.720 8.793 5.000 8.000 71,851 -0.70(-8.05%)
Mar 20, 2017 8.050 8.850 8.000 8.700 75,743 +0.65(+8.07%)
Mar 17, 2017 7.800 8.050 7.500 8.050 18,893 +0.25(+3.21%)
Mar 16, 2017 7.100 7.800 7.100 7.800 43,392 +0.60(+8.33%)
Mar 15, 2017 6.840 7.200 6.700 7.200 21,418 +0.70(+10.77%)
Mar 14, 2017 6.750 7.050 6.050 6.500 33,536 +0.20(+3.17%)
Mar 13, 2017 5.750 15.00 5.500 6.300 84,278 +0.81(+14.75%)
Mar 10, 2017 4.830 5.490 4.830 5.490 37,539 +0.69(+14.38%)
Mar 09, 2017 4.500 4.800 4.490 4.800 26,052 +0.33(+7.49%)
Mar 08, 2017 4.390 4.500 4.000 4.465 11,598 +0.50(+12.48%)
Mar 07, 2017 3.950 4.450 3.950 3.970 18,925 +0.07(+1.79%)
Mar 06, 2017 3.400 3.900 3.400 3.900 31,654 +0.55(+16.42%)
Mar 03, 2017 3.150 3.350 3.150 3.350 13,701 +0.25(+8.06%)
Mar 02, 2017 2.890 3.100 2.890 3.100 11,737 +0.20(+6.90%)
Mar 01, 2017 2.700 2.900 2.700 2.900 11,938 +0.21(+7.81%)
Feb 28, 2017 2.650 2.690 2.580 2.690 228,755 +0.09(+3.46%)
Feb 27, 2017 2.550 2.600 2.540 2.600 52,893 +0.00(+0.00%)
Feb 23, 2017 2.600 2.600 2.600 0 +0.40(+18.18%)
Feb 22, 2017 2.200 2.200 2.200 2.200 1,134 -0.40(-15.38%)
Feb 21, 2017 2.200 2.600 2.200 2.600 1,213 +0.00(+0.00%)
Feb 17, 2017 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 16, 2017 2.600 2.600 2.600 2.600 220 -0.09(-3.35%)
Feb 15, 2017 2.690 2.690 2.690 2.690 1,000 +0.09(+3.46%)
Feb 14, 2017 2.600 2.600 2.600 2.600 1,500 -0.05(-1.89%)
Feb 13, 2017 2.650 2.650 2.650 2.650 100 +0.00(+0.00%)
Feb 10, 2017 2.700 2.700 2.650 2.650 1,500 -0.05(-1.85%)
Feb 09, 2017 2.700 2.800 2.700 2.700 16,636 +0.05(+1.89%)
Feb 08, 2017 2.550 2.650 2.550 2.650 13,303 +0.15(+6.00%)
Feb 07, 2017 2.450 2.500 2.450 2.500 9,030 +0.05(+2.04%)
Feb 06, 2017 2.400 2.450 2.380 2.450 13,740 +0.07(+3.07%)
Feb 03, 2017 2.350 2.377 2.350 2.377 2,282 +0.03(+1.15%)
Feb 02, 2017 2.350 2.350 2.350 2.350 2,125 +0.00(+0.00%)
Feb 01, 2017 2.350 2.350 2.350 2.350 4,250 +0.05(+2.17%)
Jan 31, 2017 2.300 2.300 2.300 2.300 300 +0.00(+0.00%)
Jan 27, 2017 2.300 2.300 2.300 0 +0.05(+2.22%)
Jan 25, 2017 2.250 2.250 2.250 0 +0.15(+7.14%)
Jan 24, 2017 2.100 2.100 2.100 2.100 1,600 +0.00(+0.00%)
Jan 23, 2017 2.100 2.100 2.100 2.100 3,405 -1.90(-47.50%)
Jan 20, 2017 4.000 4.000 4.000 4.000 110 +1.95(+95.12%)
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.