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 (%)
Feb 28, 2019 3.990 3.990 3.850 3.990 116,442 +0.06(+1.53%)
Feb 27, 2019 3.840 4.000 3.650 3.930 68,451 +0.11(+2.88%)
Feb 26, 2019 3.975 4.040 3.780 3.820 67,503 -0.08(-2.05%)
Feb 25, 2019 3.560 3.900 3.500 3.900 73,988 +0.40(+11.43%)
Feb 22, 2019 3.600 3.700 3.460 3.500 74,100 -0.09(-2.51%)
Feb 21, 2019 3.490 3.740 3.270 3.590 49,863 +0.19(+5.59%)
Feb 20, 2019 3.360 3.450 3.200 3.400 46,046 +0.01(+0.29%)
Feb 19, 2019 3.400 3.470 3.260 3.390 56,525 -0.09(-2.59%)
Feb 15, 2019 3.400 3.500 3.170 3.480 166,800 +0.13(+3.88%)
Feb 14, 2019 3.340 3.500 3.000 3.350 98,033 +0.01(+0.30%)
Feb 13, 2019 2.450 3.340 2.450 3.340 213,442 +0.86(+34.68%)
Feb 12, 2019 2.340 2.480 2.340 2.480 120,298 +0.09(+3.77%)
Feb 11, 2019 2.340 2.400 2.200 2.390 41,785 +0.03(+1.27%)
Feb 08, 2019 2.400 2.400 2.300 2.360 114,000 -0.04(-1.67%)
Feb 07, 2019 2.250 2.400 2.220 2.400 141,358 +0.19(+8.60%)
Feb 06, 2019 2.150 2.280 2.120 2.210 82,973 +0.04(+2.08%)
Feb 05, 2019 2.300 2.360 2.100 2.165 38,240 -0.08(-3.35%)
Feb 04, 2019 2.450 2.450 2.100 2.240 48,612 -0.08(-3.45%)
Feb 01, 2019 2.300 2.450 2.300 2.320 164,400 +0.07(+3.23%)
Jan 31, 2019 2.200 2.250 2.123 2.248 77,245 +0.05(+2.16%)
Jan 30, 2019 2.120 2.300 2.080 2.200 81,513 +0.08(+3.77%)
Jan 29, 2019 2.160 2.160 1.960 2.120 56,657 +0.00(+0.00%)
Jan 28, 2019 2.460 2.460 2.120 2.120 64,144 -0.29(-12.03%)
Jan 25, 2019 2.445 2.490 2.310 2.410 69,500 -0.03(-1.23%)
Jan 24, 2019 2.015 2.550 2.015 2.440 108,963 +0.26(+11.93%)
Jan 23, 2019 2.040 2.200 1.960 2.180 128,914 +0.13(+6.34%)
Jan 22, 2019 2.100 2.100 2.000 2.050 78,744 -0.07(-3.30%)
Jan 18, 2019 1.840 2.140 1.830 2.120 120,200 +0.27(+14.59%)
Jan 17, 2019 1.850 1.850 1.760 1.850 33,870 +0.00(+0.00%)
Jan 16, 2019 1.840 1.850 1.760 1.850 21,696 +0.01(+0.54%)
Jan 15, 2019 1.850 1.850 1.750 1.840 22,293 +0.00(+0.00%)
Jan 14, 2019 2.200 2.200 1.750 1.840 35,675 -0.22(-10.68%)
Jan 11, 2019 2.090 2.362 1.960 2.060 13,800 -0.04(-1.90%)
Jan 10, 2019 2.100 2.240 2.100 2.100 64,517 +0.04(+1.69%)
Jan 09, 2019 2.020 2.130 2.020 2.065 41,732 +0.04(+2.23%)
Jan 08, 2019 1.950 2.120 1.950 2.020 9,939 -0.10(-4.72%)
Jan 07, 2019 2.150 2.250 1.985 2.120 80,439 +0.12(+6.00%)
Jan 04, 2019 1.540 2.050 1.520 2.000 56,900 +0.48(+31.58%)
Jan 03, 2019 1.540 1.540 1.390 1.520 19,720 +0.07(+4.83%)
Jan 02, 2019 1.495 1.500 1.390 1.450 18,763 -0.05(-3.33%)
Dec 31, 2018 1.510 1.520 1.450 1.500 20,900 -0.02(-1.32%)
Dec 28, 2018 1.250 1.530 1.190 1.520 42,700 +0.22(+16.92%)
Dec 27, 2018 1.350 1.390 1.250 1.300 31,033 -0.05(-3.70%)
Dec 26, 2018 1.380 1.380 1.350 1.350 6,612 -0.01(-0.74%)
Dec 24, 2018 1.380 1.380 1.360 1.360 400 -0.02(-1.45%)
Dec 21, 2018 1.490 1.510 1.380 1.380 18,700 -0.07(-4.83%)
Dec 20, 2018 1.490 1.500 1.300 1.450 35,193 -0.10(-6.45%)
Dec 19, 2018 1.490 1.550 1.425 1.550 66,231 +0.05(+3.33%)
Dec 18, 2018 1.510 1.650 1.315 1.500 40,184 -0.05(-3.23%)
Dec 17, 2018 1.500 1.650 1.300 1.550 36,460 +0.03(+1.97%)
Dec 14, 2018 1.350 1.550 1.350 1.520 38,000 +0.19(+14.29%)
Dec 13, 2018 1.300 1.430 1.300 1.330 16,850 +0.03(+2.31%)
Dec 12, 2018 1.290 1.300 1.260 1.300 9,666 +0.02(+1.56%)
Dec 11, 2018 1.360 1.360 1.200 1.280 33,277 -0.08(-5.88%)
Dec 10, 2018 1.450 1.460 1.360 1.360 5,034 -0.02(-1.45%)
Dec 07, 2018 1.450 1.460 1.310 1.380 19,100 -0.03(-2.13%)
Dec 06, 2018 1.450 1.450 1.390 1.410 27,167 -0.01(-0.70%)
Dec 04, 2018 1.530 1.530 1.400 1.420 32,100 -0.11(-7.19%)
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.