Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannapharmarx Inc (OP: CPMD )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.1426 0.1450 0.1250 0.1298 281,935 -0.02(-13.47%)
May 27, 2021 0.1500 0.1500 0.1350 0.1500 187,855 +0.00(+0.00%)
May 26, 2021 0.1600 0.1600 0.1400 0.1500 96,360 -0.01(-4.34%)
May 25, 2021 0.1600 0.1600 0.1413 0.1568 62,474 -0.00(-1.88%)
May 24, 2021 0.1600 0.1600 0.1410 0.1598 36,220 +0.01(+6.53%)
May 21, 2021 0.1451 0.1550 0.1420 0.1500 46,172 -0.01(-3.23%)
May 20, 2021 0.1600 0.1600 0.1450 0.1550 85,091 -0.01(-3.13%)
May 19, 2021 0.1725 0.1725 0.1500 0.1600 126,301 -0.01(-6.10%)
May 18, 2021 0.1520 0.1704 0.1520 0.1704 69,563 +0.01(+5.25%)
May 17, 2021 0.1550 0.1713 0.1550 0.1619 28,772 -0.01(-3.34%)
May 14, 2021 0.1583 0.1675 0.1550 0.1675 84,982 +0.01(+7.99%)
May 13, 2021 0.1650 0.1750 0.1517 0.1551 55,130 -0.01(-8.76%)
May 12, 2021 0.1650 0.1825 0.1503 0.1700 147,081 +0.00(+2.47%)
May 11, 2021 0.2000 0.2000 0.1638 0.1659 171,934 -0.02(-12.13%)
May 10, 2021 0.1800 0.2000 0.1750 0.1888 82,056 +0.01(+7.89%)
May 07, 2021 0.1588 0.2000 0.1575 0.1750 198,891 +0.00(+2.94%)
May 06, 2021 0.1701 0.1800 0.1575 0.1700 491,787 -0.00(-1.45%)
May 05, 2021 0.1756 0.2539 0.1506 0.1725 306,637 -0.01(-4.06%)
May 04, 2021 0.2025 0.2100 0.1680 0.1798 158,597 -0.02(-10.10%)
May 03, 2021 0.2101 0.2400 0.1800 0.2000 243,896 -0.02(-9.09%)
Apr 30, 2021 0.2000 0.2200 0.1853 0.2200 101,600 +0.02(+10.00%)
Apr 29, 2021 0.2050 0.2050 0.2000 0.2000 33,396 -0.00(-2.44%)
Apr 28, 2021 0.2200 0.2200 0.1845 0.2050 176,200 -0.02(-7.11%)
Apr 27, 2021 0.2790 0.2790 0.2100 0.2207 61,890 -0.02(-6.84%)
Apr 26, 2021 0.2320 0.2700 0.2320 0.2369 68,877 +0.01(+3.00%)
Apr 23, 2021 0.2300 0.2350 0.2240 0.2300 69,600 +0.00(+0.00%)
Apr 22, 2021 0.2380 0.2380 0.2240 0.2300 66,343 -0.01(-3.77%)
Apr 21, 2021 0.2200 0.2390 0.2011 0.2390 45,032 +0.01(+4.05%)
Apr 20, 2021 0.2100 0.2300 0.2100 0.2297 8,091 -0.01(-4.25%)
Apr 19, 2021 0.2451 0.2500 0.1910 0.2399 35,535 +0.00(+0.21%)
Apr 16, 2021 0.2160 0.2500 0.2160 0.2394 151,300 -0.00(-0.25%)
Apr 15, 2021 0.2300 0.2400 0.2030 0.2400 80,462 -0.01(-2.04%)
Apr 14, 2021 0.2500 0.2500 0.2345 0.2450 25,199 -0.01(-2.00%)
Apr 13, 2021 0.2300 0.2500 0.2141 0.2500 105,567 +0.01(+4.17%)
Apr 12, 2021 0.2301 0.2492 0.2301 0.2400 44,019 -0.00(-0.62%)
Apr 09, 2021 0.2399 0.2438 0.2300 0.2415 61,100 +0.00(+0.54%)
Apr 08, 2021 0.2500 0.2500 0.2275 0.2402 75,314 -0.01(-3.92%)
Apr 07, 2021 0.2500 0.2600 0.2390 0.2500 72,882 +0.00(+0.00%)
Apr 06, 2021 0.2420 0.2500 0.2400 0.2500 177,193 +0.00(+0.04%)
Apr 05, 2021 0.2650 0.2650 0.2400 0.2499 54,121 -0.00(-0.04%)
Apr 01, 2021 0.2431 0.2600 0.2400 0.2500 98,000 +0.00(+0.08%)
Mar 31, 2021 0.2231 0.2500 0.2231 0.2498 36,845 +0.01(+4.13%)
Mar 30, 2021 0.2400 0.2600 0.2210 0.2399 83,672 -0.00(-0.04%)
Mar 29, 2021 0.2500 0.2500 0.2400 0.2400 40,240 -0.00(-1.23%)
Mar 26, 2021 0.2750 0.2800 0.2400 0.2430 159,100 -0.01(-2.80%)
Mar 25, 2021 0.2650 0.2750 0.2400 0.2500 162,442 -0.02(-6.54%)
Mar 24, 2021 0.2750 0.2750 0.2660 0.2675 51,431 +0.00(+0.94%)
Mar 23, 2021 0.2843 0.3000 0.2650 0.2650 99,115 -0.02(-8.02%)
Mar 22, 2021 0.2616 0.2885 0.2616 0.2881 78,788 -0.00(-0.66%)
Mar 19, 2021 0.2850 0.2985 0.2700 0.2900 118,500 +0.01(+3.57%)
Mar 18, 2021 0.2810 0.3100 0.2700 0.2800 85,834 -0.03(-9.68%)
Mar 17, 2021 0.3190 0.3200 0.2900 0.3100 54,167 -0.01(-2.82%)
Mar 16, 2021 0.3150 0.3500 0.2700 0.3190 139,872 +0.05(+18.15%)
Mar 15, 2021 0.3000 0.3000 0.2500 0.2700 64,441 +0.00(+0.00%)
Mar 12, 2021 0.2450 0.2700 0.2400 0.2700 149,400 +0.02(+8.00%)
Mar 11, 2021 0.2500 0.2700 0.2400 0.2500 281,965 -0.01(-3.85%)
Mar 10, 2021 0.2795 0.2795 0.2405 0.2600 541,039 -0.02(-6.98%)
Mar 09, 2021 0.2600 0.3000 0.2600 0.2795 203,690 -0.00(-0.53%)
Mar 08, 2021 0.3200 0.3350 0.2200 0.2810 232,478 -0.05(-14.85%)
Mar 05, 2021 0.3300 0.3700 0.3000 0.3300 302,600 +0.00(+0.00%)
Mar 04, 2021 0.3708 0.4199 0.3300 0.3300 258,640 -0.04(-11.00%)
Mar 03, 2021 0.4300 0.4300 0.3705 0.3708 133,156 -0.06(-13.77%)
Mar 02, 2021 0.4300 0.4300 0.3951 0.4300 103,956 +0.00(+0.21%)
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.