Cure Pharmaceutical Holding Corp (OP: CURR )

0.2952 -0.0048 (-1.60%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 1.480 1.750 1.470 1.530 25,235 +0.06(+4.08%)
Nov 30, 2018 1.555 1.590 1.470 1.470 41,600 -0.07(-4.55%)
Nov 29, 2018 1.570 1.660 1.518 1.540 50,815 -0.06(-3.75%)
Nov 28, 2018 1.900 1.900 1.460 1.600 50,927 -0.30(-15.79%)
Nov 27, 2018 2.075 2.190 1.900 1.900 19,793 -0.19(-9.09%)
Nov 26, 2018 2.200 2.200 1.850 2.090 15,332 +0.21(+11.47%)
Nov 23, 2018 2.000 2.140 1.800 1.875 12,900 -0.12(-6.25%)
Nov 21, 2018 2.000 2.000 2.000 0 +0.30(+17.65%)
Nov 20, 2018 1.650 1.800 1.340 1.700 44,488 +0.00(+0.00%)
Nov 19, 2018 2.150 2.150 1.700 1.700 14,403 -0.30(-15.00%)
Nov 16, 2018 2.000 2.190 1.840 2.000 32,700 -0.20(-9.09%)
Nov 15, 2018 1.850 2.200 1.850 2.200 21,914 +0.20(+10.00%)
Nov 14, 2018 2.000 2.100 1.900 2.000 13,864 +0.03(+1.52%)
Nov 13, 2018 1.990 2.060 1.970 1.970 8,696 -0.08(-3.90%)
Nov 12, 2018 2.010 2.100 1.950 2.050 17,136 -0.05(-2.38%)
Nov 09, 2018 2.160 2.170 1.950 2.100 16,800 -0.09(-4.11%)
Nov 08, 2018 2.250 2.270 2.190 2.190 16,925 -0.07(-3.10%)
Nov 07, 2018 2.150 2.350 2.110 2.260 39,823 +0.09(+4.15%)
Nov 06, 2018 2.150 2.300 2.150 2.170 14,690 +0.09(+4.33%)
Nov 05, 2018 2.050 2.120 2.050 2.080 14,110 +0.03(+1.46%)
Nov 02, 2018 2.170 2.170 2.000 2.050 37,200 -0.05(-2.38%)
Nov 01, 2018 2.000 2.600 1.890 2.100 49,749 +0.15(+7.69%)
Oct 31, 2018 2.070 2.070 1.950 1.950 27,277 -0.08(-3.94%)
Oct 30, 2018 2.005 2.300 2.000 2.030 30,249 -0.05(-2.40%)
Oct 29, 2018 2.180 2.440 2.030 2.080 26,468 -0.06(-2.80%)
Oct 26, 2018 2.120 2.150 2.070 2.140 57,900 -0.05(-2.28%)
Oct 25, 2018 2.120 2.290 2.060 2.190 17,645 +0.01(+0.46%)
Oct 24, 2018 2.250 2.263 2.065 2.180 18,934 -0.07(-3.11%)
Oct 23, 2018 2.280 2.300 2.000 2.250 61,121 -0.04(-1.79%)
Oct 22, 2018 2.380 2.380 2.250 2.291 22,841 -0.06(-2.51%)
Oct 19, 2018 2.530 2.650 2.200 2.350 69,300 -0.18(-7.11%)
Oct 18, 2018 2.530 2.530 2.420 2.530 46,525 +0.00(+0.00%)
Oct 17, 2018 2.560 2.650 2.500 2.530 68,728 +0.01(+0.40%)
Oct 16, 2018 2.385 2.640 2.380 2.520 58,055 +0.13(+5.44%)
Oct 15, 2018 2.550 2.690 2.100 2.390 76,378 -0.31(-11.48%)
Oct 12, 2018 2.690 2.740 2.550 2.700 23,300 +0.12(+4.45%)
Oct 11, 2018 2.560 2.780 2.510 2.585 10,935 -0.23(-8.33%)
Oct 10, 2018 2.820 3.180 2.630 2.820 42,416 +0.01(+0.36%)
Oct 09, 2018 2.300 3.400 2.300 2.810 226,586 +0.43(+18.07%)
Oct 08, 2018 2.200 2.480 2.200 2.380 60,904 -0.11(-4.42%)
Oct 05, 2018 2.210 2.490 2.050 2.490 55,500 +0.28(+12.67%)
Oct 04, 2018 2.400 2.500 2.130 2.210 53,336 -0.29(-11.60%)
Oct 03, 2018 2.420 2.560 2.250 2.500 86,149 +0.04(+1.83%)
Oct 02, 2018 2.980 2.980 2.370 2.455 85,328 -0.30(-11.05%)
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.