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 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%)
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.