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 (%)
Dec 31, 2020 1.300 1.300 1.300 69,452 +0.10(+8.33%)
Dec 30, 2020 1.260 1.285 1.150 1.200 69,452 -0.02(-1.64%)
Dec 29, 2020 1.230 1.270 1.170 1.220 186,267 -0.01(-0.81%)
Dec 28, 2020 1.250 1.350 1.150 1.230 162,639 -0.04(-3.11%)
Dec 24, 2020 1.330 1.330 1.257 1.270 37,200 +0.02(+1.56%)
Dec 23, 2020 1.210 1.340 1.200 1.250 193,340 +0.04(+3.56%)
Dec 22, 2020 1.450 1.460 1.190 1.207 62,383 -0.16(-11.90%)
Dec 21, 2020 1.400 1.400 1.290 1.370 71,652 -0.09(-6.16%)
Dec 18, 2020 1.500 1.500 1.360 1.460 81,800 -0.04(-2.67%)
Dec 17, 2020 1.460 1.620 1.420 1.500 83,281 -0.08(-5.06%)
Dec 16, 2020 1.500 1.670 1.470 1.580 75,215 +0.08(+5.33%)
Dec 15, 2020 1.600 1.640 1.500 1.500 27,676 -0.10(-6.25%)
Dec 14, 2020 1.650 1.700 1.510 1.600 34,423 -0.04(-2.74%)
Dec 11, 2020 1.600 1.650 1.510 1.645 87,900 +0.04(+2.81%)
Dec 10, 2020 1.660 1.730 1.600 1.600 69,474 -0.06(-3.61%)
Dec 09, 2020 1.700 1.750 1.650 1.660 36,744 -0.04(-2.35%)
Dec 08, 2020 1.820 1.840 1.610 1.700 153,251 -0.05(-2.86%)
Dec 07, 2020 1.740 1.820 1.630 1.750 56,074 +0.03(+1.74%)
Dec 04, 2020 1.520 1.810 1.520 1.720 156,700 +0.17(+10.97%)
Dec 03, 2020 1.550 1.750 1.500 1.550 71,604 +0.10(+6.90%)
Dec 02, 2020 1.690 1.810 1.430 1.450 115,599 -0.19(-11.59%)
Dec 01, 2020 1.450 2.120 1.240 1.640 458,840 +0.40(+32.26%)
Nov 30, 2020 1.100 1.250 1.050 1.240 196,533 +0.16(+14.81%)
Nov 27, 2020 1.030 1.080 1.010 1.080 68,800 +0.04(+3.95%)
Nov 25, 2020 1.050 1.100 0.9900 1.039 145,200 -0.01(-1.05%)
Nov 24, 2020 1.040 1.080 1.020 1.050 105,131 +0.00(+0.00%)
Nov 23, 2020 1.010 1.100 0.9600 1.050 227,192 +0.00(+0.00%)
Nov 20, 2020 1.040 1.050 1.010 1.050 98,600 +0.01(+0.96%)
Nov 19, 2020 1.000 1.040 1.000 1.040 38,029 +0.00(+0.00%)
Nov 18, 2020 1.080 1.080 1.020 1.040 16,832 -0.03(-2.80%)
Nov 17, 2020 1.040 1.100 1.020 1.070 67,670 -0.01(-0.93%)
Nov 16, 2020 1.090 1.100 1.020 1.080 32,995 -0.01(-0.92%)
Nov 13, 2020 1.080 1.140 1.050 1.090 41,900 +0.04(+3.81%)
Nov 12, 2020 1.050 1.090 1.050 1.050 11,900 +0.01(+0.96%)
Nov 11, 2020 1.090 1.090 1.010 1.040 18,310 -0.05(-4.59%)
Nov 10, 2020 1.095 1.150 1.070 1.090 18,088 +0.02(+1.87%)
Nov 09, 2020 1.110 1.173 1.020 1.070 33,749 -0.08(-6.96%)
Nov 06, 2020 1.150 1.150 1.050 1.150 35,200 +0.00(+0.00%)
Nov 05, 2020 1.115 1.150 1.090 1.150 47,755 +0.00(+0.00%)
Nov 04, 2020 1.150 1.200 1.100 1.150 32,294 +0.00(+0.00%)
Nov 03, 2020 1.100 1.180 1.100 1.150 27,187 -0.10(-8.00%)
Nov 02, 2020 1.260 1.270 1.170 1.250 61,250 +0.00(+0.00%)
Oct 30, 2020 1.150 1.320 1.150 1.250 26,300 +0.00(+0.00%)
Oct 29, 2020 1.100 1.380 1.030 1.250 169,463 +0.15(+13.64%)
Oct 28, 2020 1.165 1.165 1.010 1.100 35,889 -0.06(-5.58%)
Oct 27, 2020 1.140 1.180 1.130 1.165 14,112 +0.03(+2.19%)
Oct 26, 2020 1.200 1.200 1.060 1.140 32,768 -0.06(-5.00%)
Oct 23, 2020 1.150 1.200 1.100 1.200 39,000 -0.01(-0.83%)
Oct 22, 2020 1.230 1.230 1.120 1.210 26,243 +0.01(+0.83%)
Oct 21, 2020 1.190 1.250 1.120 1.200 19,938 +0.01(+0.84%)
Oct 20, 2020 1.130 1.245 1.080 1.190 44,870 +0.13(+12.26%)
Oct 19, 2020 1.220 1.220 1.060 1.060 58,363 -0.12(-10.17%)
Oct 16, 2020 1.300 1.300 1.130 1.180 32,400 -0.02(-1.67%)
Oct 15, 2020 1.280 1.280 1.200 1.200 14,055 -0.08(-6.25%)
Oct 14, 2020 1.180 1.280 1.180 1.280 30,707 +0.04(+3.23%)
Oct 13, 2020 1.240 1.250 1.140 1.240 31,168 -0.05(-3.88%)
Oct 12, 2020 1.270 1.290 1.180 1.290 41,838 +0.02(+1.57%)
Oct 09, 2020 1.220 1.380 1.180 1.270 36,800 -0.11(-7.97%)
Oct 08, 2020 1.210 1.380 1.210 1.380 17,511 +0.08(+6.15%)
Oct 07, 2020 1.230 1.350 1.200 1.300 12,125 +0.01(+0.78%)
Oct 06, 2020 1.330 1.350 1.225 1.290 39,579 -0.03(-2.27%)
Oct 05, 2020 1.380 1.380 1.230 1.320 50,287 -0.06(-4.35%)
Oct 02, 2020 1.330 1.380 1.250 1.380 28,900 +0.05(+3.76%)
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.