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 (%)
Jul 31, 2020 1.550 1.700 1.550 1.586 41,500 -0.06(-3.88%)
Jul 30, 2020 1.710 1.710 1.530 1.650 56,697 -0.06(-3.51%)
Jul 29, 2020 1.600 1.750 1.600 1.710 14,454 +0.06(+3.64%)
Jul 28, 2020 1.700 1.750 1.610 1.650 23,810 +0.00(+0.00%)
Jul 27, 2020 1.750 1.750 1.590 1.650 18,751 -0.08(-4.62%)
Jul 24, 2020 1.735 1.820 1.605 1.730 37,700 +0.00(+0.00%)
Jul 23, 2020 1.950 1.950 1.680 1.730 18,625 -0.09(-4.95%)
Jul 22, 2020 1.800 1.840 1.650 1.820 12,275 +0.03(+1.68%)
Jul 21, 2020 1.780 1.800 1.560 1.790 23,469 +0.04(+2.29%)
Jul 20, 2020 1.650 1.875 1.650 1.750 17,675 -0.05(-2.78%)
Jul 17, 2020 1.944 1.990 1.630 1.800 27,300 -0.11(-5.76%)
Jul 16, 2020 1.805 1.990 1.800 1.910 11,638 +0.06(+3.24%)
Jul 15, 2020 1.830 1.860 1.745 1.850 20,692 +0.02(+1.09%)
Jul 14, 2020 1.770 1.830 1.510 1.830 25,081 +0.00(+0.00%)
Jul 13, 2020 1.760 1.830 1.740 1.830 7,846 +0.00(+0.00%)
Jul 10, 2020 1.810 1.851 1.730 1.830 11,700 -0.02(-1.08%)
Jul 09, 2020 1.800 1.950 1.800 1.850 17,723 -0.13(-6.57%)
Jul 08, 2020 2.020 2.020 1.970 1.980 18,135 -0.02(-1.00%)
Jul 07, 2020 2.000 2.000 1.900 2.000 5,906 +0.00(+0.00%)
Jul 06, 2020 1.860 2.100 1.860 2.000 52,981 +0.14(+7.53%)
Jul 02, 2020 1.790 1.940 1.755 1.860 38,600 +0.09(+5.08%)
Jul 01, 2020 1.800 1.845 1.770 1.770 19,529 -0.06(-3.28%)
Jun 30, 2020 1.780 1.840 1.700 1.830 34,776 +0.08(+4.57%)
Jun 29, 2020 1.550 1.790 1.510 1.750 65,417 +0.30(+20.69%)
Jun 26, 2020 1.607 1.750 1.450 1.450 121,800 -0.15(-9.38%)
Jun 25, 2020 1.520 1.639 1.520 1.600 30,461 +0.01(+0.63%)
Jun 24, 2020 1.730 1.730 1.525 1.590 39,921 -0.11(-6.47%)
Jun 23, 2020 1.775 1.775 1.700 1.700 8,366 -0.10(-5.56%)
Jun 22, 2020 1.800 1.990 1.660 1.800 36,158 -0.02(-1.10%)
Jun 19, 2020 1.800 1.860 1.650 1.820 39,600 -0.04(-2.15%)
Jun 18, 2020 1.840 1.900 1.800 1.860 28,547 +0.06(+3.33%)
Jun 17, 2020 1.850 1.990 1.675 1.800 64,767 +0.00(+0.00%)
Jun 16, 2020 1.840 1.920 1.730 1.800 27,573 -0.05(-2.70%)
Jun 15, 2020 1.925 2.100 1.740 1.850 51,814 -0.10(-5.13%)
Jun 12, 2020 1.650 2.000 1.650 1.950 45,500 +0.24(+14.04%)
Jun 11, 2020 1.800 1.810 1.670 1.710 42,557 -0.10(-5.52%)
Jun 10, 2020 1.920 1.920 1.800 1.810 20,188 -0.11(-5.73%)
Jun 09, 2020 1.810 1.920 1.810 1.920 33,153 +0.10(+5.49%)
Jun 08, 2020 1.865 1.925 1.810 1.820 31,926 +0.00(+0.00%)
Jun 05, 2020 1.900 2.090 1.810 1.820 22,500 -0.06(-3.19%)
Jun 04, 2020 1.970 2.140 1.870 1.880 29,263 -0.07(-3.59%)
Jun 03, 2020 1.940 1.985 1.900 1.950 11,246 -0.04(-2.01%)
Jun 02, 2020 2.020 2.030 1.900 1.990 31,162 -0.06(-2.93%)
Jun 01, 2020 2.050 2.050 1.860 2.050 18,581 +0.01(+0.49%)
May 29, 2020 2.400 2.400 2.000 2.040 26,700 -0.24(-10.53%)
May 28, 2020 2.040 2.280 2.000 2.280 17,440 +0.22(+10.68%)
May 27, 2020 2.470 2.470 2.048 2.060 19,858 -0.07(-3.10%)
May 26, 2020 2.295 2.300 2.070 2.126 6,728 -0.17(-7.57%)
May 22, 2020 1.920 2.300 1.810 2.300 60,700 +0.30(+15.00%)
May 21, 2020 2.050 2.100 1.900 2.000 17,248 -0.10(-4.76%)
May 20, 2020 2.125 2.220 1.990 2.100 34,386 +0.00(+0.00%)
May 19, 2020 2.190 2.200 2.070 2.100 15,116 -0.20(-8.70%)
May 18, 2020 2.300 2.300 2.130 2.300 32,518 +0.01(+0.44%)
May 15, 2020 2.545 2.590 2.150 2.290 51,200 -0.21(-8.40%)
May 14, 2020 2.460 2.650 2.280 2.500 60,869 +0.02(+0.81%)
May 13, 2020 2.600 2.600 2.350 2.480 24,334 -0.02(-0.80%)
May 12, 2020 2.500 2.600 2.435 2.500 59,961 +0.01(+0.40%)
May 11, 2020 2.420 2.500 2.260 2.490 42,815 +0.11(+4.62%)
May 08, 2020 2.300 2.480 2.250 2.380 32,800 +0.08(+3.48%)
May 07, 2020 2.115 2.300 1.950 2.300 60,246 +0.20(+9.52%)
May 06, 2020 2.140 2.240 2.060 2.100 62,057 -0.03(-1.64%)
May 05, 2020 2.095 2.150 2.095 2.135 23,203 -0.04(-1.61%)
May 04, 2020 2.020 2.500 2.020 2.170 23,870 -0.03(-1.36%)
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.