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 (%)
Apr 30, 2021 0.8001 0.9399 0.8000 0.9399 66,800 +0.05(+5.61%)
Apr 29, 2021 0.9000 1.000 0.8100 0.8900 191,184 -0.00(-0.01%)
Apr 28, 2021 0.8900 0.9290 0.8000 0.8901 84,455 +0.05(+5.96%)
Apr 27, 2021 1.050 1.050 0.8001 0.8400 27,958 -0.02(-2.35%)
Apr 26, 2021 0.9300 0.9400 0.7550 0.8602 36,428 -0.04(-4.42%)
Apr 23, 2021 0.7450 0.9000 0.7351 0.9000 79,700 +0.17(+23.29%)
Apr 22, 2021 0.7650 0.9100 0.7300 0.7300 175,143 -0.04(-5.19%)
Apr 21, 2021 0.8700 0.8700 0.7500 0.7700 66,460 +0.02(+2.67%)
Apr 20, 2021 0.8000 0.8000 0.7105 0.7500 71,794 -0.05(-6.25%)
Apr 19, 2021 0.8390 0.8390 0.7500 0.8000 66,039 -0.01(-1.23%)
Apr 16, 2021 0.8000 0.8999 0.7700 0.8100 98,200 +0.03(+4.45%)
Apr 15, 2021 0.8000 0.8000 0.7500 0.7755 79,543 +0.04(+4.80%)
Apr 14, 2021 0.7400 0.8000 0.7300 0.7400 62,885 +0.00(+0.00%)
Apr 13, 2021 0.8500 0.8500 0.7300 0.7400 106,016 +0.01(+0.68%)
Apr 12, 2021 0.7900 0.8999 0.7350 0.7350 60,890 -0.07(-8.13%)
Apr 09, 2021 0.9000 0.9000 0.7900 0.8000 53,700 +0.00(+0.00%)
Apr 08, 2021 0.8990 0.8990 0.8000 0.8000 38,808 -0.05(-5.88%)
Apr 07, 2021 0.9195 0.9195 0.8200 0.8500 61,720 -0.07(-7.56%)
Apr 06, 2021 0.9000 0.9300 0.8000 0.9195 91,469 +0.03(+3.31%)
Apr 05, 2021 0.9490 0.9490 0.8900 0.8900 83,369 -0.06(-6.31%)
Apr 01, 2021 0.9589 0.9800 0.8722 0.9499 84,700 +0.03(+3.25%)
Mar 31, 2021 0.9245 0.9589 0.8912 0.9200 24,599 +0.02(+2.22%)
Mar 30, 2021 1.000 1.000 0.9000 0.9000 29,716 -0.08(-8.16%)
Mar 29, 2021 0.9500 1.000 0.9105 0.9800 38,118 +0.05(+5.38%)
Mar 26, 2021 0.9200 0.9800 0.9200 0.9300 38,500 -0.04(-4.12%)
Mar 25, 2021 1.000 1.050 0.9600 0.9700 57,764 -0.03(-3.00%)
Mar 24, 2021 1.050 1.090 1.000 1.000 15,303 +0.03(+3.09%)
Mar 23, 2021 1.025 1.025 0.9700 0.9700 32,904 -0.03(-3.00%)
Mar 22, 2021 1.010 1.030 0.9800 1.000 25,853 +0.00(+0.00%)
Mar 19, 2021 1.030 1.070 1.000 1.000 54,600 -0.05(-4.76%)
Mar 18, 2021 1.000 1.070 0.9870 1.050 13,354 -0.04(-3.67%)
Mar 17, 2021 1.050 1.125 0.9100 1.090 81,115 +0.06(+5.31%)
Mar 16, 2021 1.090 1.095 1.000 1.035 68,740 +0.02(+2.48%)
Mar 15, 2021 1.050 1.140 0.9800 1.010 44,396 -0.05(-4.72%)
Mar 12, 2021 1.058 1.220 0.9600 1.060 31,200 -0.03(-2.75%)
Mar 11, 2021 1.140 1.140 1.050 1.090 30,596 -0.04(-3.54%)
Mar 10, 2021 1.040 1.180 1.040 1.130 41,006 +0.04(+3.67%)
Mar 09, 2021 1.090 1.180 1.090 1.090 46,169 +0.00(+0.00%)
Mar 08, 2021 0.9500 1.090 0.9200 1.090 90,375 +0.20(+22.47%)
Mar 05, 2021 0.9199 0.9999 0.8500 0.8900 115,600 -0.09(-9.18%)
Mar 04, 2021 1.095 1.110 0.7600 0.9800 156,810 -0.10(-9.26%)
Mar 03, 2021 1.135 1.140 1.050 1.080 66,876 -0.02(-1.82%)
Mar 02, 2021 1.210 1.210 1.060 1.100 91,284 -0.14(-11.29%)
Mar 01, 2021 1.300 1.300 1.190 1.240 49,340 +0.05(+4.20%)
Feb 26, 2021 1.180 1.200 1.160 1.190 54,300 -0.02(-1.65%)
Feb 25, 2021 1.270 1.270 1.160 1.210 20,694 -0.03(-2.42%)
Feb 24, 2021 1.240 1.250 1.170 1.240 48,971 +0.00(+0.00%)
Feb 23, 2021 1.240 1.250 1.195 1.240 34,776 +0.00(+0.00%)
Feb 22, 2021 1.260 1.290 1.220 1.240 33,780 -0.02(-1.59%)
Feb 19, 2021 1.340 1.370 1.260 1.260 33,800 -0.06(-4.55%)
Feb 18, 2021 1.300 1.350 1.220 1.320 15,583 -0.03(-2.22%)
Feb 17, 2021 1.350 1.450 1.230 1.350 35,379 -0.00(-0.37%)
Feb 16, 2021 1.380 1.490 1.300 1.355 135,466 +0.05(+4.23%)
Feb 12, 2021 1.340 1.380 1.250 1.300 28,500 +0.05(+4.00%)
Feb 11, 2021 1.440 1.440 1.210 1.250 105,316 -0.03(-2.34%)
Feb 10, 2021 1.250 1.570 1.190 1.280 252,770 +0.09(+7.56%)
Feb 09, 2021 1.250 1.275 1.190 1.190 74,637 -0.02(-1.65%)
Feb 08, 2021 1.300 1.300 1.210 1.210 50,955 -0.04(-3.20%)
Feb 05, 2021 1.300 1.360 1.220 1.250 34,900 -0.04(-3.10%)
Feb 04, 2021 1.265 1.360 1.200 1.290 32,702 +0.01(+0.78%)
Feb 03, 2021 1.440 1.440 1.250 1.280 42,005 -0.02(-1.54%)
Feb 02, 2021 1.300 1.490 1.250 1.300 55,603 -0.03(-2.26%)
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.