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, 2018 1.725 1.790 1.650 1.650 30,200 -0.05(-2.94%)
Jul 30, 2018 1.790 1.990 1.680 1.700 63,970 -0.02(-1.16%)
Jul 27, 2018 1.802 1.820 1.650 1.720 33,900 +0.01(+0.58%)
Jul 26, 2018 1.730 1.850 1.710 1.710 32,982 +0.01(+0.59%)
Jul 25, 2018 1.750 1.790 1.500 1.700 63,668 +0.12(+7.59%)
Jul 24, 2018 1.525 1.755 1.360 1.580 45,505 +0.03(+1.94%)
Jul 23, 2018 2.300 2.610 1.150 1.550 546,011 -0.59(-27.57%)
Jul 20, 2018 1.880 2.970 1.800 2.140 346,211 +0.37(+20.90%)
Jul 19, 2018 1.390 1.850 1.330 1.770 207,543 +0.38(+26.88%)
Jul 18, 2018 1.310 1.400 1.160 1.395 267,585 +0.14(+10.71%)
Jul 17, 2018 0.9640 1.260 0.8701 1.260 117,855 +0.30(+31.25%)
Jul 16, 2018 0.9799 1.000 0.9600 0.9600 13,116 +0.00(+0.00%)
Jul 13, 2018 0.8650 0.9600 0.8650 0.9600 2,394 -0.02(-2.03%)
Jul 12, 2018 0.9500 0.9800 0.9001 0.9799 12,585 +0.04(+4.24%)
Jul 11, 2018 1.000 1.000 0.9000 0.9400 11,077 -0.06(-6.00%)
Jul 10, 2018 0.9500 1.070 0.9400 1.000 34,579 +0.10(+11.11%)
Jul 09, 2018 0.8200 0.9000 0.8200 0.9000 9,902 +0.08(+9.76%)
Jul 06, 2018 0.8200 0.8200 0.8200 0.8200 5,072 -0.07(-7.87%)
Jul 05, 2018 0.8300 0.8900 0.8000 0.8900 7,285 -0.06(-6.32%)
Jul 03, 2018 0.9500 0.9500 0.9500 0 +0.01(+1.06%)
Jul 02, 2018 0.7200 0.9400 0.7200 0.9400 4,768 +0.11(+13.26%)
Jun 29, 2018 0.9000 0.9000 0.7200 0.8299 28,996 -0.07(-7.78%)
Jun 28, 2018 0.9600 0.9600 0.7600 0.9000 66,348 -0.10(-10.00%)
Jun 27, 2018 1.000 1.000 0.9050 1.000 3,597 -0.03(-2.91%)
Jun 26, 2018 1.030 1.030 1.026 1.030 3,110 +0.00(+0.00%)
Jun 25, 2018 1.030 1.030 1.030 1.030 2,006 -0.01(-0.96%)
Jun 22, 2018 1.100 1.100 1.040 1.040 7,945 +0.01(+0.97%)
Jun 21, 2018 1.050 1.050 0.9061 1.030 4,350 +0.08(+8.42%)
Jun 20, 2018 0.9400 0.9500 0.9400 0.9500 7,964 +0.06(+6.74%)
Jun 19, 2018 0.9000 0.9500 0.8900 0.8900 5,175 -0.11(-11.00%)
Jun 18, 2018 1.000 1.000 1.000 1.000 670 +0.00(+0.00%)
Jun 15, 2018 1.000 1.040 1.000 1.000 2,900 +0.00(+0.00%)
Jun 13, 2018 1.000 1.000 1.000 10 +0.00(+0.00%)
Jun 12, 2018 1.160 1.160 1.000 1.000 13,285 -0.01(-0.99%)
Jun 11, 2018 0.9950 1.010 0.9950 1.010 5,742 +0.07(+7.79%)
Jun 08, 2018 1.060 1.060 0.8120 0.9370 21,798 -0.12(-11.60%)
Jun 07, 2018 1.050 1.200 1.050 1.060 24,079 +0.01(+0.95%)
Jun 06, 2018 1.100 1.150 1.050 1.050 43,036 -0.15(-12.50%)
Jun 05, 2018 1.060 1.200 1.060 1.200 47,803 +0.08(+7.14%)
Jun 04, 2018 1.000 1.160 0.9600 1.120 38,960 +0.12(+12.22%)
Jun 01, 2018 0.9500 1.050 0.7420 0.9980 16,149 -0.05(-4.95%)
May 31, 2018 1.140 1.140 0.9000 1.050 8,368 +0.06(+6.06%)
May 30, 2018 0.9600 1.140 0.9000 0.9900 33,908 +0.02(+2.27%)
May 29, 2018 0.9000 0.9680 0.8900 0.9680 20,800 -0.03(-3.01%)
May 25, 2018 0.9980 0.9980 0.9980 0 -0.05(-4.95%)
May 24, 2018 0.8880 1.050 0.8880 1.050 16,400 +0.03(+2.94%)
May 23, 2018 1.050 1.090 0.9999 1.020 20,317 -0.07(-6.42%)
May 22, 2018 1.100 1.100 1.090 1.090 5,825 +0.00(+0.00%)
May 21, 2018 1.090 1.090 0.9020 1.090 13,314 +0.00(+0.00%)
May 18, 2018 1.050 1.150 1.050 1.090 19,399 +0.04(+3.81%)
May 17, 2018 1.100 1.100 1.040 1.050 36,226 +0.05(+5.00%)
May 16, 2018 1.050 1.090 0.9500 1.000 28,865 -0.05(-4.76%)
May 15, 2018 1.080 1.150 0.8600 1.050 41,545 -0.04(-3.67%)
May 14, 2018 0.9000 1.150 0.9000 1.090 53,060 +0.23(+26.61%)
May 11, 2018 0.9149 0.9149 0.7500 0.8609 8,230 +0.07(+8.97%)
May 10, 2018 0.7300 0.7900 0.7000 0.7900 71,649 +0.06(+8.22%)
May 09, 2018 0.7200 0.7435 0.7200 0.7300 7,336 +0.03(+4.29%)
May 08, 2018 0.7000 0.7001 0.6600 0.7000 17,720 +0.00(+0.00%)
May 07, 2018 0.6000 0.7000 0.6000 0.7000 8,616 +0.10(+16.67%)
May 04, 2018 0.6499 0.6499 0.6000 0.6000 4,055 -0.05(-7.68%)
May 03, 2018 0.5500 0.6500 0.5480 0.6499 13,912 +0.10(+18.16%)
May 02, 2018 0.5700 0.6000 0.5500 0.5500 20,054 -0.02(-3.51%)
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.