Cure Pharmaceutical Holding Corp (OP: CURR )

0.3400 USD UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 1.340 1.350 1.300 1.330 49,727 -0.01(-0.75%)
Jan 29, 2021 1.330 1.390 1.300 1.340 76,400 -0.02(-1.47%)
Jan 28, 2021 1.260 1.360 1.205 1.360 58,901 +0.07(+5.43%)
Jan 27, 2021 1.370 1.370 1.190 1.290 66,290 -0.08(-5.84%)
Jan 26, 2021 1.415 1.490 1.365 1.370 22,212 -0.03(-2.14%)
Jan 25, 2021 1.345 1.430 1.220 1.400 101,671 +0.08(+6.06%)
Jan 22, 2021 1.380 1.400 1.210 1.320 88,300 -0.05(-3.65%)
Jan 21, 2021 1.429 1.450 1.360 1.370 52,884 -0.02(-1.44%)
Jan 20, 2021 1.390 1.570 1.360 1.390 44,682 +0.05(+3.73%)
Jan 19, 2021 1.330 1.660 1.310 1.340 148,830 +0.04(+3.08%)
Jan 15, 2021 1.340 1.430 1.260 1.300 56,800 -0.04(-2.99%)
Jan 14, 2021 1.440 1.440 1.285 1.340 54,230 -0.03(-2.19%)
Jan 13, 2021 1.350 1.450 1.280 1.370 46,698 +0.02(+1.48%)
Jan 12, 2021 1.205 1.410 1.205 1.350 53,180 -0.05(-3.57%)
Jan 11, 2021 1.475 1.500 1.250 1.400 36,744 -0.10(-6.67%)
Jan 08, 2021 1.575 1.575 1.250 1.500 84,700 -0.05(-3.23%)
Jan 07, 2021 1.460 1.630 1.460 1.550 100,644 +0.09(+6.16%)
Jan 06, 2021 1.600 1.600 1.340 1.460 122,398 -0.07(-4.89%)
Jan 05, 2021 1.400 1.740 1.360 1.535 290,602 +0.16(+12.04%)
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.