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 (%)
May 31, 2022 0.3250 0.3250 0.2853 0.3194 38,332 -0.00(-0.19%)
May 27, 2022 0.2790 0.3200 0.2769 0.3200 90,263 +0.04(+15.94%)
May 26, 2022 0.3000 0.3200 0.2760 0.2760 37,790 -0.02(-7.04%)
May 25, 2022 0.2885 0.3200 0.2806 0.2969 65,655 +0.02(+6.04%)
May 24, 2022 0.2900 0.2900 0.2751 0.2800 82,771 -0.01(-3.45%)
May 23, 2022 0.2702 0.3000 0.2702 0.2900 19,370 +0.01(+3.57%)
May 20, 2022 0.2780 0.3000 0.2650 0.2800 39,600 +0.01(+1.82%)
May 19, 2022 0.3100 0.3125 0.2510 0.2750 178,314 -0.03(-11.29%)
May 18, 2022 0.3100 0.3448 0.3000 0.3100 115,864 +0.00(+0.00%)
May 17, 2022 0.3200 0.3500 0.3100 0.3100 26,650 -0.01(-3.13%)
May 16, 2022 0.3500 0.3500 0.3200 0.3200 16,050 -0.04(-10.99%)
May 13, 2022 0.2750 0.3595 0.2700 0.3595 97,562 +0.07(+23.97%)
May 12, 2022 0.3156 0.3201 0.2730 0.2900 143,400 -0.04(-12.12%)
May 11, 2022 0.3150 0.3495 0.3105 0.3300 120,832 +0.00(+0.00%)
May 10, 2022 0.3200 0.3513 0.3104 0.3300 57,900 +0.02(+6.42%)
May 09, 2022 0.3600 0.3773 0.3101 0.3101 144,428 -0.02(-6.03%)
May 06, 2022 0.3475 0.3599 0.3261 0.3300 32,950 -0.01(-1.49%)
May 05, 2022 0.3600 0.3700 0.3350 0.3350 44,877 -0.02(-4.39%)
May 04, 2022 0.3600 0.3700 0.3350 0.3504 48,413 -0.00(-1.30%)
May 03, 2022 0.3800 0.3825 0.3358 0.3550 208,500 -0.04(-10.13%)
May 02, 2022 0.3510 0.3950 0.3400 0.3950 124,400 +0.03(+6.90%)
Apr 29, 2022 0.3695 0.3949 0.3155 0.3695 120,013 +0.02(+4.67%)
Apr 28, 2022 0.3600 0.3695 0.3500 0.3530 103,940 -0.02(-4.47%)
Apr 27, 2022 0.3699 0.3699 0.3260 0.3695 56,378 -0.00(-0.14%)
Apr 26, 2022 0.3950 0.3950 0.3562 0.3700 57,614 +0.00(+0.00%)
Apr 25, 2022 0.3450 0.4000 0.3402 0.3700 249,593 +0.04(+12.12%)
Apr 22, 2022 0.3424 0.3424 0.3151 0.3300 125,011 -0.01(-2.94%)
Apr 21, 2022 0.3025 0.3488 0.3000 0.3400 248,774 +0.04(+12.58%)
Apr 20, 2022 0.2812 0.3020 0.2812 0.3020 97,320 +0.02(+7.40%)
Apr 19, 2022 0.3000 0.3100 0.2812 0.2812 21,239 -0.01(-3.03%)
Apr 18, 2022 0.3200 0.3250 0.2801 0.2900 598,797 -0.03(-10.66%)
Apr 14, 2022 0.3000 0.3885 0.3000 0.3246 914,822 +0.06(+23.14%)
Apr 13, 2022 0.2300 0.2745 0.2200 0.2636 89,818 +0.04(+19.82%)
Apr 12, 2022 0.2150 0.2300 0.2050 0.2200 130,140 -0.01(-4.31%)
Apr 11, 2022 0.2175 0.2474 0.2100 0.2299 74,832 +0.00(+2.18%)
Apr 08, 2022 0.2219 0.2302 0.1850 0.2250 378,940 -0.01(-5.90%)
Apr 07, 2022 0.2418 0.2475 0.2225 0.2391 99,407 -0.00(-0.42%)
Apr 06, 2022 0.2596 0.2597 0.2300 0.2401 111,986 -0.00(-0.37%)
Apr 05, 2022 0.2450 0.2687 0.2403 0.2410 112,574 -0.01(-3.60%)
Apr 04, 2022 0.2599 0.2785 0.2500 0.2500 63,241 -0.01(-3.81%)
Apr 01, 2022 0.2451 0.2784 0.2451 0.2599 157,154 -0.00(-0.04%)
Mar 31, 2022 0.2606 0.3199 0.2501 0.2600 386,988 -0.01(-3.70%)
Mar 30, 2022 0.2799 0.2999 0.2506 0.2700 153,465 -0.02(-6.57%)
Mar 29, 2022 0.2480 0.2890 0.2367 0.2890 152,268 +0.04(+15.60%)
Mar 28, 2022 0.2896 0.2896 0.2410 0.2500 160,548 -0.03(-10.71%)
Mar 25, 2022 0.2599 0.2899 0.2365 0.2800 107,372 +0.02(+7.73%)
Mar 24, 2022 0.2500 0.2599 0.2320 0.2599 50,872 -0.01(-3.74%)
Mar 23, 2022 0.2475 0.2700 0.2350 0.2700 137,592 +0.02(+8.00%)
Mar 22, 2022 0.2500 0.2700 0.2480 0.2500 34,057 -0.02(-7.41%)
Mar 21, 2022 0.2590 0.3200 0.2551 0.2700 64,644 +0.04(+14.89%)
Mar 18, 2022 0.2600 0.2600 0.2315 0.2350 68,451 -0.03(-9.62%)
Mar 17, 2022 0.2700 0.2700 0.2321 0.2600 102,239 +0.00(+1.84%)
Mar 16, 2022 0.2700 0.2700 0.2413 0.2553 36,496 -0.01(-5.44%)
Mar 15, 2022 0.2499 0.2700 0.2450 0.2700 92,043 +0.03(+12.03%)
Mar 14, 2022 0.2998 0.2998 0.2406 0.2410 75,056 -0.04(-13.93%)
Mar 11, 2022 0.2727 0.2995 0.2500 0.2800 79,844 +0.03(+12.00%)
Mar 10, 2022 0.2700 0.2700 0.2353 0.2500 15,818 -0.02(-7.41%)
Mar 09, 2022 0.2300 0.2700 0.2300 0.2700 161,785 +0.04(+17.39%)
Mar 08, 2022 0.2210 0.2500 0.2005 0.2300 145,108 -0.01(-4.09%)
Mar 07, 2022 0.2500 0.2500 0.2227 0.2398 90,661 -0.01(-4.08%)
Mar 04, 2022 0.2400 0.2588 0.2300 0.2500 187,611 -0.03(-9.09%)
Mar 03, 2022 0.2350 0.3397 0.2206 0.2750 595,847 +0.06(+25.00%)
Mar 02, 2022 0.3000 0.3150 0.2192 0.2200 315,162 -0.08(-26.67%)
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.