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

Cannapharmarx Inc (OP: CPMD )

0.0138 +0.0018 (+15.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2020 1.250 1.490 1.200 1.250 467,777 +0.20(+19.05%)
Aug 28, 2020 0.8769 1.050 0.8500 1.050 45,100 +0.05(+5.00%)
Aug 27, 2020 1.560 1.580 0.9000 1.000 287,723 -0.54(-35.06%)
Aug 26, 2020 2.150 2.150 1.345 1.540 196,602 -0.53(-25.60%)
Aug 25, 2020 2.100 2.400 2.000 2.070 76,612 -0.10(-4.61%)
Aug 24, 2020 2.150 2.350 2.150 2.170 48,417 +0.02(+0.93%)
Aug 21, 2020 2.200 2.360 2.135 2.150 50,700 -0.05(-2.27%)
Aug 20, 2020 2.100 2.200 2.010 2.200 57,786 +0.10(+4.51%)
Aug 19, 2020 2.165 2.300 2.100 2.105 25,620 -0.19(-8.48%)
Aug 18, 2020 2.310 2.600 2.230 2.300 84,787 -0.01(-0.22%)
Aug 17, 2020 2.360 2.600 2.300 2.305 109,174 -0.04(-1.91%)
Aug 14, 2020 2.240 2.490 2.100 2.350 121,000 +0.15(+6.96%)
Aug 13, 2020 2.240 2.240 2.090 2.197 83,314 +0.12(+5.62%)
Aug 12, 2020 1.820 2.150 1.820 2.080 66,109 +0.23(+12.43%)
Aug 11, 2020 2.140 2.210 1.800 1.850 37,493 -0.30(-13.95%)
Aug 10, 2020 2.360 2.500 2.010 2.150 209,000 -0.07(-3.15%)
Aug 07, 2020 1.990 2.270 1.960 2.220 56,800 +0.27(+13.85%)
Aug 06, 2020 2.030 2.100 1.950 1.950 10,090 -0.01(-0.51%)
Aug 05, 2020 2.050 2.150 1.850 1.960 11,702 -0.09(-4.39%)
Aug 04, 2020 1.930 2.500 1.900 2.050 30,886 +0.15(+7.89%)
Aug 03, 2020 2.100 2.110 1.760 1.900 40,540 -0.15(-7.32%)
Jul 31, 2020 2.490 2.580 1.800 2.050 63,200 -0.01(-0.49%)
Jul 30, 2020 2.130 2.250 2.020 2.060 33,028 +0.04(+1.98%)
Jul 29, 2020 1.800 2.290 1.750 2.020 77,482 +0.27(+15.43%)
Jul 28, 2020 1.900 1.900 1.200 1.750 6,058 -0.10(-5.41%)
Jul 27, 2020 1.800 1.850 1.530 1.850 5,245 -0.45(-19.57%)
Jul 24, 2020 1.350 2.300 1.310 2.300 5,900 +0.92(+66.67%)
Jul 23, 2020 1.340 1.380 1.250 1.380 4,660 +0.08(+6.15%)
Jul 22, 2020 1.400 1.400 1.250 1.300 5,383 -0.10(-7.14%)
Jul 21, 2020 1.400 1.500 1.370 1.400 12,034 +0.16(+12.90%)
Jul 20, 2020 1.210 1.240 1.210 1.240 750 +0.12(+10.71%)
Jul 17, 2020 1.100 1.120 1.100 1.120 1,100 +0.07(+6.67%)
Jul 16, 2020 1.225 1.225 1.050 1.050 14,418 -0.18(-14.29%)
Jul 15, 2020 1.230 1.230 1.210 1.225 1,600 +0.02(+1.24%)
Jul 14, 2020 1.160 1.210 1.010 1.210 4,351 +0.06(+5.22%)
Jul 13, 2020 1.150 1.200 1.100 1.150 11,215 +0.04(+3.60%)
Jul 10, 2020 1.150 1.150 1.000 1.110 5,500 +0.01(+0.91%)
Jul 09, 2020 1.050 1.100 1.010 1.100 8,050 +0.05(+4.76%)
Jul 08, 2020 1.050 1.050 1.000 1.050 7,885 -0.04(-3.67%)
Jul 07, 2020 1.090 1.100 0.9500 1.090 17,050 -0.01(-0.91%)
Jul 06, 2020 1.000 1.100 0.9800 1.100 11,802 +0.09(+8.91%)
Jul 02, 2020 1.000 1.010 0.7500 1.010 5,700 +0.01(+1.00%)
Jul 01, 2020 1.000 1.000 0.9000 1.000 600 -0.01(-0.99%)
Jun 30, 2020 1.000 1.010 0.9200 1.010 7,153 +0.06(+6.32%)
Jun 29, 2020 0.9600 0.9600 0.7000 0.9500 4,300 +0.04(+4.40%)
Jun 26, 2020 0.9600 0.9600 0.7000 0.9100 2,300 +0.16(+21.33%)
Jun 25, 2020 0.9600 0.9600 0.7500 0.7500 1,500 -0.21(-21.87%)
Jun 24, 2020 1.000 1.000 0.7000 0.9600 1,741 -0.02(-2.04%)
Jun 23, 2020 0.8000 0.9800 0.8000 0.9800 3,594 +0.00(+0.00%)
Jun 22, 2020 0.9800 0.9800 0.9800 0.9800 300 +0.04(+4.26%)
Jun 19, 2020 0.9500 1.000 0.8400 0.9400 7,900 -0.06(-6.00%)
Jun 18, 2020 1.000 1.000 0.9600 1.000 4,000 +0.05(+5.26%)
Jun 17, 2020 0.9600 1.000 0.7500 0.9500 3,895 +0.10(+11.76%)
Jun 16, 2020 0.9600 1.000 0.5900 0.8500 31,426 -0.15(-15.00%)
Jun 15, 2020 0.9600 1.000 0.9200 1.000 9,000 +0.00(+0.00%)
Jun 12, 2020 1.000 1.000 0.9600 1.000 3,400 +0.00(+0.00%)
Jun 11, 2020 1.000 1.000 0.8010 1.000 2,900 -0.01(-0.99%)
Jun 10, 2020 1.000 1.010 0.9000 1.010 8,044 -0.04(-3.81%)
Jun 09, 2020 1.040 1.080 1.000 1.050 3,650 +0.04(+3.96%)
Jun 08, 2020 1.220 1.240 0.9700 1.010 24,722 -0.21(-17.21%)
Jun 05, 2020 1.310 1.350 1.200 1.220 7,400 -0.08(-6.15%)
Jun 04, 2020 1.310 1.350 1.250 1.300 6,256 -0.10(-7.14%)
Jun 03, 2020 1.400 1.440 1.400 1.400 8,491 -0.04(-2.78%)
Jun 02, 2020 1.460 1.460 1.415 1.440 6,260 -0.02(-1.37%)
Jun 01, 2020 1.410 1.460 1.410 1.460 650 +0.01(+0.69%)
May 29, 2020 1.530 1.560 1.450 1.450 6,100 -0.12(-7.64%)
May 28, 2020 1.510 1.570 1.450 1.570 19,748 +0.04(+2.61%)
May 27, 2020 1.580 1.950 1.360 1.530 15,245 +0.13(+9.29%)
May 26, 2020 1.390 1.400 1.370 1.400 1,859 +0.03(+2.19%)
May 22, 2020 1.400 1.580 1.280 1.370 17,800 +0.07(+5.38%)
May 21, 2020 0.9900 1.300 0.9900 1.300 6,072 +0.35(+36.84%)
May 20, 2020 0.7500 0.9500 0.7500 0.9500 8,995 +0.18(+23.38%)
May 19, 2020 0.7000 0.8000 0.6250 0.7700 7,848 -0.03(-3.75%)
May 18, 2020 0.5600 0.8000 0.5200 0.8000 10,675 +0.05(+6.67%)
May 15, 2020 0.7995 0.7995 0.5500 0.7500 8,200 -0.05(-6.13%)
May 14, 2020 0.8000 0.8000 0.7590 0.7990 3,400 -0.00(-0.13%)
May 13, 2020 0.8000 0.8000 0.6000 0.8000 20,550 +0.10(+14.29%)
May 12, 2020 0.5400 0.7000 0.5400 0.7000 14,025 +0.16(+29.63%)
May 11, 2020 0.5400 0.5490 0.5000 0.5400 8,642 +0.03(+5.88%)
May 08, 2020 0.5100 0.5110 0.3750 0.5100 16,400 +0.23(+82.14%)
May 07, 2020 0.2800 0.2800 0.2800 0.2800 200 -0.23(-45.10%)
May 05, 2020 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 04, 2020 0.5100 0.5100 0.0601 0.5100 7,244 +0.00(+0.00%)
Apr 30, 2020 0.5100 0.5100 0.5100 0 +0.04(+8.51%)
Apr 29, 2020 0.5100 0.5100 0.4700 0.4700 2,100 -0.03(-6.00%)
Apr 28, 2020 0.5000 0.5000 0.5000 33 +0.00(+0.00%)
Apr 27, 2020 0.5000 0.5000 0.5000 0.5000 304 -0.01(-1.96%)
Apr 24, 2020 0.5100 0.5100 0.5100 0.5100 100 +0.01(+2.00%)
Apr 22, 2020 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Apr 21, 2020 0.5100 0.5100 0.5100 0.5100 220 +0.48(+1440.79%)
Apr 20, 2020 0.5100 0.5100 0.0331 0.0331 5,576 -0.48(-93.51%)
Apr 17, 2020 0.5100 0.5100 0.5100 0.5100 100 +0.01(+2.00%)
Apr 16, 2020 0.5000 0.5000 0.5000 20 +0.00(+0.00%)
Apr 15, 2020 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Apr 14, 2020 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
Apr 13, 2020 0.5000 0.5000 0.5000 9 +0.00(+0.00%)
Apr 09, 2020 0.2500 0.5100 0.2500 0.5000 500 +0.08(+17.65%)
Apr 06, 2020 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Apr 03, 2020 0.6261 0.6261 0.4250 0.4250 12,300 -0.33(-43.33%)
Apr 02, 2020 0.6000 0.8600 0.6000 0.7500 766 -0.11(-12.79%)
Mar 30, 2020 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Mar 26, 2020 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 25, 2020 0.9000 0.9000 0.8500 0.8500 4,216 +0.15(+21.43%)
Mar 23, 2020 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Mar 20, 2020 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Mar 19, 2020 0.7600 0.7600 0.7000 0.7000 4,200 -0.27(-27.84%)
Mar 18, 2020 0.9700 0.9700 0.8500 0.9700 2,345 +0.22(+29.33%)
Mar 17, 2020 0.7500 0.9797 0.7500 0.7500 1,925 -0.23(-23.45%)
Mar 16, 2020 1.100 1.100 0.9797 0.9797 3,790 -0.12(-10.94%)
Mar 12, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 10, 2020 1.100 1.100 1.100 0 +0.10(+10.00%)
Mar 09, 2020 1.000 1.000 1.000 1.000 300 +0.02(+2.07%)
Mar 06, 2020 0.9797 0.9797 0.9797 0.9797 400 -0.39(-28.49%)
Mar 03, 2020 1.370 1.370 1.370 0 +0.39(+39.84%)
Mar 02, 2020 0.9797 0.9797 0.9797 0.9797 100 -0.12(-10.94%)
Feb 27, 2020 1.100 1.100 1.100 0 -0.28(-20.29%)
Feb 26, 2020 1.290 1.380 1.290 1.380 2,655 +0.57(+69.95%)
Feb 25, 2020 1.290 1.290 0.7510 0.8120 588 -0.49(-37.54%)
Feb 24, 2020 1.300 1.300 1.300 1.300 2,301 -0.03(-2.26%)
Feb 21, 2020 1.300 1.330 1.300 1.330 800 +0.01(+0.76%)
Feb 19, 2020 1.320 1.320 1.320 0 -0.16(-10.81%)
Feb 18, 2020 1.480 1.480 1.480 1.480 220 +0.00(+0.00%)
Feb 14, 2020 1.370 1.480 1.370 1.480 1,900 +0.03(+2.07%)
Feb 13, 2020 1.450 1.450 1.345 1.450 2,238 +0.11(+8.61%)
Feb 11, 2020 1.335 1.335 1.335 0 +0.01(+1.14%)
Feb 10, 2020 1.360 1.360 1.320 1.320 250 -0.06(-4.69%)
Feb 06, 2020 1.385 1.385 1.385 0 +0.06(+4.92%)
Feb 05, 2020 1.320 1.320 1.320 1.320 400 +0.00(+0.00%)
Feb 03, 2020 1.320 1.320 1.320 0 -0.08(-5.71%)
Jan 31, 2020 1.400 1.400 1.400 1.400 200 -0.06(-4.11%)
Jan 30, 2020 1.330 1.460 1.330 1.460 1,600 +0.00(+0.00%)
Jan 29, 2020 1.460 1.460 1.460 48 +0.00(+0.00%)
Jan 27, 2020 1.460 1.460 1.460 0 +0.14(+10.61%)
Jan 23, 2020 1.320 1.320 1.320 0 +0.00(+0.00%)
Jan 21, 2020 1.320 1.320 1.320 0 -0.18(-12.00%)
Jan 17, 2020 1.500 1.500 1.500 1.500 200 +0.00(+0.00%)
Jan 15, 2020 1.500 1.500 1.500 0 +0.07(+5.26%)
Jan 09, 2020 1.425 1.425 1.425 0 +0.00(+0.00%)
Jan 08, 2020 1.400 1.425 1.400 1.425 645 +0.11(+8.78%)
Jan 07, 2020 1.310 1.310 1.310 19 +0.00(+0.00%)
Jan 06, 2020 1.310 1.310 1.310 1.310 1,000 +0.05(+3.97%)
Dec 31, 2019 1.260 1.260 1.260 0 +0.06(+5.00%)
Dec 30, 2019 1.200 1.200 1.200 10 +0.00(+0.00%)
Dec 27, 2019 1.200 1.200 1.200 27 +0.00(+0.00%)
Dec 26, 2019 1.100 1.200 1.100 1.200 750 -0.30(-20.00%)
Dec 24, 2019 1.450 1.500 1.450 1.500 1,900 -0.05(-3.23%)
Dec 23, 2019 1.600 1.600 1.540 1.550 1,400 -0.10(-6.06%)
Dec 20, 2019 1.650 1.650 1.650 150 +0.00(+0.00%)
Dec 19, 2019 1.650 1.650 1.650 1 +0.00(+0.00%)
Dec 17, 2019 1.650 1.650 1.650 0 -0.05(-2.95%)
Dec 16, 2019 1.700 1.700 1.700 1.700 200 -0.14(-7.60%)
Dec 13, 2019 1.840 1.840 1.840 50 +0.00(+0.00%)
Dec 12, 2019 1.310 1.850 1.310 1.840 3,000 +0.73(+65.75%)
Dec 10, 2019 1.110 1.110 1.110 0 -0.45(-28.84%)
Dec 09, 2019 1.560 1.560 1.560 70 +0.00(+0.00%)
Dec 06, 2019 1.560 1.560 1.560 1.560 100 -0.01(-0.64%)
Dec 05, 2019 1.560 1.600 1.560 1.570 705 -0.18(-10.29%)
Dec 04, 2019 1.750 1.750 1.750 1.750 3,211 +0.15(+9.37%)
Dec 03, 2019 1.600 1.600 1.600 40 +0.00(+0.00%)
Nov 26, 2019 1.600 1.600 1.600 0 -0.11(-6.43%)
Nov 19, 2019 1.710 1.710 1.710 0 -0.01(-0.61%)
Nov 18, 2019 1.720 1.720 1.720 167 +0.00(+0.00%)
Nov 15, 2019 1.720 1.720 1.720 30 +0.00(+0.00%)
Nov 14, 2019 1.720 1.720 1.720 50 +0.00(+0.00%)
Nov 13, 2019 1.720 1.720 1.720 29 +0.00(+0.00%)
Nov 12, 2019 1.740 1.740 1.720 1.720 500 -0.03(-1.69%)
Nov 11, 2019 1.750 1.750 1.750 86 +0.00(+0.00%)
Nov 07, 2019 1.750 1.750 1.750 0 +0.01(+0.57%)
Nov 04, 2019 1.740 1.740 1.740 0 -0.01(-0.57%)
Oct 31, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 29, 2019 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 28, 2019 1.790 1.790 1.750 1.750 261 -0.22(-11.17%)
Oct 25, 2019 1.650 1.970 1.650 1.970 400 +0.32(+19.39%)
Oct 24, 2019 1.700 1.700 1.650 1.650 1,855 -0.35(-17.50%)
Oct 22, 2019 2.000 2.000 2.000 0 -0.14(-6.54%)
Oct 15, 2019 2.140 2.140 2.140 0 +0.00(+0.00%)
Oct 14, 2019 2.180 2.180 2.140 2.140 300 +0.00(+0.00%)
Oct 07, 2019 2.140 2.140 2.140 0 +0.01(+0.47%)
Oct 04, 2019 2.130 2.130 2.130 71 +0.00(+0.00%)
Oct 01, 2019 2.130 2.130 2.130 0 +0.01(+0.47%)
Sep 30, 2019 2.030 2.540 2.030 2.120 1,325 -0.43(-16.86%)
Sep 27, 2019 2.550 2.550 2.550 2.550 300 +0.05(+2.00%)
Sep 25, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 20, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 19, 2019 2.500 2.500 2.500 2.500 1,094 -0.30(-10.71%)
Sep 18, 2019 2.775 2.810 2.775 2.800 4,100 +0.14(+5.26%)
Sep 17, 2019 2.030 2.700 2.030 2.660 459 -0.01(-0.37%)
Sep 16, 2019 2.540 2.670 2.540 2.670 495 +0.17(+6.80%)
Sep 13, 2019 2.800 2.800 2.500 2.500 3,800 -0.30(-10.71%)
Sep 12, 2019 2.820 2.990 2.750 2.800 2,413 -0.01(-0.36%)
Sep 11, 2019 2.710 2.810 2.710 2.810 780 +0.16(+6.04%)
Sep 10, 2019 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
Sep 09, 2019 2.600 2.650 2.500 2.650 3,120 +0.15(+6.00%)
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.