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

Cannapharmarx Inc (OP: CPMD )

0.0146 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 11, 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 (%)
Oct 31, 2018 1.430 1.700 1.310 1.310 2,400 -0.09(-6.43%)
Oct 30, 2018 1.360 1.400 1.360 1.400 980 +0.04(+2.94%)
Oct 29, 2018 1.700 1.700 1.360 1.360 1,177 -0.64(-32.00%)
Oct 26, 2018 2.000 2.000 2.000 50 +0.00(+0.00%)
Oct 25, 2018 2.550 2.550 1.990 2.000 1,095 -0.20(-9.09%)
Oct 24, 2018 2.150 2.580 2.150 2.200 1,803 +0.20(+10.00%)
Oct 23, 2018 1.590 2.000 1.590 2.000 3,715 +0.50(+33.33%)
Oct 22, 2018 1.300 1.550 1.300 1.500 2,898 +0.30(+25.00%)
Oct 19, 2018 2.300 2.300 1.200 1.200 4,900 -1.05(-46.67%)
Oct 18, 2018 2.250 2.350 2.250 2.250 4,040 -0.39(-14.77%)
Oct 17, 2018 2.640 2.640 2.640 2.640 460 +0.00(+0.00%)
Oct 16, 2018 2.640 2.640 2.640 20 +0.00(+0.00%)
Oct 15, 2018 2.250 2.640 2.250 2.640 2,527 +0.14(+5.60%)
Oct 12, 2018 2.500 2.500 2.500 2.500 200 +0.10(+4.17%)
Oct 11, 2018 2.935 3.000 2.400 2.400 2,152 -0.60(-20.00%)
Oct 10, 2018 3.000 3.000 3.000 3.000 826 +0.01(+0.33%)
Oct 09, 2018 3.000 3.000 2.990 2.990 749 +0.17(+6.03%)
Oct 08, 2018 2.400 2.820 2.400 2.820 5,465 +0.62(+28.18%)
Oct 05, 2018 2.600 3.000 1.750 2.200 15,000 -0.79(-26.42%)
Oct 04, 2018 3.000 3.200 2.990 2.990 7,441 -0.01(-0.33%)
Oct 03, 2018 2.100 3.480 2.100 3.000 16,417 +1.10(+57.89%)
Oct 02, 2018 2.990 2.990 1.750 1.900 4,852 -1.10(-36.67%)
Oct 01, 2018 1.700 4.000 1.700 3.000 6,981 +1.32(+78.57%)
Sep 28, 2018 1.670 1.680 1.670 1.680 900 +0.03(+1.82%)
Sep 27, 2018 1.600 1.650 1.600 1.650 250 +0.10(+6.45%)
Sep 26, 2018 1.550 1.550 1.550 1.550 2,250 +0.09(+6.16%)
Sep 24, 2018 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 21, 2018 1.300 1.700 1.300 1.460 1,000 +0.13(+9.77%)
Sep 20, 2018 1.330 1.330 1.330 1.330 195 +0.01(+0.76%)
Sep 19, 2018 1.330 1.330 1.320 1.320 1,105 +0.30(+29.41%)
Sep 18, 2018 1.020 1.020 1.020 1.020 545 +0.02(+2.00%)
Sep 17, 2018 1.760 1.760 1.000 1.000 2,374 -1.09(-52.15%)
Sep 14, 2018 0.9000 2.550 0.9000 2.090 11,100 +1.19(+132.22%)
Sep 13, 2018 0.9000 0.9000 0.9000 0.9000 4,764 +0.00(+0.00%)
Sep 12, 2018 0.9000 0.9000 0.9000 0.9000 158 +0.35(+63.64%)
Sep 10, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 05, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Aug 30, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Aug 24, 2018 0.5200 0.5200 0.5200 0 -0.38(-42.22%)
Aug 23, 2018 0.9000 0.9000 0.9000 0.9000 690 +0.39(+76.47%)
Aug 22, 2018 0.7500 0.7500 0.5100 0.5100 578 -0.24(-32.00%)
Aug 21, 2018 0.7500 0.7500 0.7500 0.7500 140 -0.05(-6.25%)
Aug 20, 2018 0.9000 0.9000 0.8000 0.8000 3,164 -0.10(-11.11%)
Aug 17, 2018 1.010 1.010 0.9000 0.9000 6,100 -0.20(-18.18%)
Aug 14, 2018 1.100 1.100 1.100 0 +0.20(+22.22%)
Aug 13, 2018 1.520 1.520 0.9000 0.9000 6,536 -0.62(-40.79%)
Aug 10, 2018 1.520 1.520 1.520 1.520 100 -0.09(-5.59%)
Aug 08, 2018 1.610 1.610 1.610 0 +0.08(+5.23%)
Aug 07, 2018 1.530 1.530 1.530 15 +0.00(+0.00%)
Aug 03, 2018 1.530 1.530 1.530 0 -0.07(-4.38%)
Aug 02, 2018 0.9000 1.600 0.9000 1.600 528 +0.10(+6.67%)
Aug 01, 2018 1.500 1.500 1.500 1.500 1,316 -0.10(-6.25%)
Jul 31, 2018 1.600 1.600 1.500 1.600 6,506 +0.05(+3.23%)
Jul 27, 2018 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 26, 2018 1.500 1.550 1.500 1.550 802 +0.06(+4.03%)
Jul 25, 2018 1.490 1.490 1.490 1.490 588 +0.12(+8.76%)
Jul 23, 2018 1.370 1.370 1.370 0 +0.02(+1.48%)
Jul 20, 2018 1.350 1.350 1.350 1.350 792 +0.05(+3.85%)
Jul 18, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 16, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 13, 2018 1.300 1.300 1.300 1.300 1,000 +0.00(+0.00%)
Jul 12, 2018 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jul 06, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 05, 2018 1.300 1.300 1.300 1.300 500 +0.00(+0.00%)
Jul 02, 2018 1.300 1.300 1.300 0 +0.25(+23.81%)
Jun 29, 2018 1.050 1.050 1.050 1.050 301 +0.25(+31.25%)
Jun 28, 2018 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Jun 25, 2018 0.8000 0.8000 0.8000 20 +0.00(+0.00%)
Jun 22, 2018 1.350 1.350 0.8000 0.8000 2,587 -0.80(-50.00%)
Jun 21, 2018 1.650 1.650 1.560 1.600 1,126 +0.00(+0.00%)
Jun 20, 2018 1.100 1.600 1.100 1.600 3,246 +0.60(+60.00%)
Jun 19, 2018 1.000 1.000 1.000 1.000 448 +0.00(+0.00%)
Jun 18, 2018 0.9900 1.080 0.9900 1.000 2,190 +0.00(+0.00%)
Jun 12, 2018 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 11, 2018 0.8400 1.000 0.8400 1.000 784 +0.24(+31.58%)
Jun 07, 2018 0.7600 0.7600 0.7600 0 +0.06(+8.57%)
Jun 04, 2018 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 01, 2018 0.6000 0.7100 0.6000 0.7100 731 +0.11(+18.33%)
May 31, 2018 0.6000 0.6000 0.6000 0.6000 500 -0.12(-17.24%)
May 29, 2018 0.7250 0.7250 0.7250 60 -0.03(-3.33%)
May 25, 2018 0.7500 0.7500 0.7500 0 +0.12(+19.05%)
May 23, 2018 0.6300 0.6300 0.6300 0 -0.12(-16.00%)
May 21, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.01%)
May 11, 2018 0.7499 0.7499 0.7499 3 -0.00(-0.01%)
May 10, 2018 0.7500 0.7500 0.7500 0.7500 111 +0.00(+0.00%)
May 09, 2018 0.7500 0.7500 0.7100 0.7500 4,019 +0.00(+0.00%)
May 07, 2018 0.7500 0.7500 0.7500 0 +0.20(+36.36%)
Apr 16, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 11, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 10, 2018 0.5500 0.5500 0.5500 0.5500 360 +0.00(+0.00%)
Mar 22, 2018 0.5500 0.5500 0.5500 70 +0.00(+0.00%)
Mar 19, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 15, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Mar 07, 2018 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Mar 05, 2018 0.5100 0.5100 0.5100 0 -0.09(-15.00%)
Mar 01, 2018 0.6000 0.6000 0.6000 0 -0.20(-25.00%)
Feb 22, 2018 0.8000 0.8000 0.8000 18 +0.05(+6.67%)
Feb 16, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Feb 14, 2018 0.7500 0.7500 0.7500 0 +0.15(+25.00%)
Feb 13, 2018 0.6000 0.6000 0.6000 0.6000 503 +0.00(+0.00%)
Feb 08, 2018 0.6000 0.6000 0.6000 125 +0.00(+0.00%)
Feb 07, 2018 0.6000 0.6000 0.6000 0.6000 795 +0.00(+0.00%)
Feb 06, 2018 0.6400 0.6400 0.6000 0.6000 2,200 -0.15(-20.00%)
Feb 05, 2018 0.7500 0.7500 0.7500 0.7500 536 +0.00(+0.00%)
Jan 31, 2018 0.7500 0.7500 0.7500 0 +0.14(+22.73%)
Jan 29, 2018 0.6111 0.6111 0.6111 0 +0.01(+1.85%)
Jan 26, 2018 0.9500 1.000 0.6000 0.6000 1,748 -0.35(-36.84%)
Jan 25, 2018 1.000 1.000 0.9500 0.9500 452 +0.23(+31.94%)
Jan 22, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jan 19, 2018 0.9500 0.9500 0.7000 0.7000 1,423 -0.19(-21.57%)
Jan 18, 2018 0.9500 0.9500 0.8925 0.8925 940 -0.10(-9.70%)
Jan 17, 2018 0.6900 0.9884 0.6900 0.9884 585 +0.34(+52.06%)
Jan 16, 2018 1.100 1.100 0.6000 0.6500 1,826 -0.50(-43.48%)
Jan 12, 2018 1.150 1.150 1.150 0 -0.06(-4.96%)
Jan 11, 2018 1.630 1.890 1.200 1.210 2,582 -0.42(-25.77%)
Jan 10, 2018 1.900 1.900 1.600 1.630 3,855 +0.02(+1.24%)
Jan 09, 2018 1.470 1.610 1.470 1.610 3,307 +0.14(+9.52%)
Jan 08, 2018 1.300 2.010 1.300 1.470 2,961 +0.26(+21.49%)
Jan 05, 2018 1.090 1.210 1.090 1.210 3,463 +0.14(+13.08%)
Jan 04, 2018 1.010 2.000 1.010 1.070 3,010 +0.07(+7.00%)
Jan 03, 2018 0.7800 1.000 0.7271 1.000 3,639 +0.28(+38.54%)
Jan 02, 2018 0.4422 0.7800 0.4422 0.7218 5,399 +0.17(+31.24%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Dec 28, 2017 0.5300 0.5300 0.5300 0.5300 282 +0.04(+8.16%)
Dec 19, 2017 0.4900 0.4900 0.4900 0 +0.20(+68.97%)
Dec 18, 2017 0.2620 0.2900 0.2620 0.2900 5,000 +0.00(+0.00%)
Dec 06, 2017 0.2900 0.2900 0.2900 0 +0.01(+4.41%)
Nov 13, 2017 0.2777 0.2777 0.2777 0 -0.01(-4.22%)
Nov 09, 2017 0.2900 0.2900 0.2900 0 +0.05(+20.83%)
Nov 03, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
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.