Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2024 0.0012 0.0012 0.0009 0.0011 4,515,845 +0.00(+10.00%)
Jan 30, 2024 0.0014 0.0014 0.0010 0.0010 1,844,186 -0.00(-28.57%)
Jan 29, 2024 0.0010 0.0014 0.0009 0.0014 8,210,581 +0.00(+0.00%)
Jan 26, 2024 0.0014 0.0014 0.0010 0.0014 66,425 +0.00(+16.67%)
Jan 25, 2024 0.0014 0.0014 0.0012 0.0012 6,211 +0.00(+20.00%)
Jan 24, 2024 0.0012 0.0012 0.0010 0.0010 7,200,005 -0.00(-16.67%)
Jan 23, 2024 0.0020 0.0020 0.0012 0.0012 864,000 -0.00(-29.41%)
Jan 22, 2024 0.0020 0.0020 0.0017 0.0017 7,544 +0.00(+0.00%)
Jan 19, 2024 0.0014 0.0018 0.0014 0.0017 1,103,996 +0.00(+21.43%)
Jan 18, 2024 0.0019 0.0019 0.0010 0.0014 16,008,723 -0.00(-30.00%)
Jan 17, 2024 0.0016 0.0020 0.0016 0.0020 555,000 +0.00(+66.67%)
Jan 16, 2024 0.0012 0.0016 0.0009 0.0012 23,455,812 +0.00(+0.00%)
Jan 12, 2024 0.0009 0.0012 0.0009 0.0012 5,751 +0.00(+20.00%)
Jan 11, 2024 0.0016 0.0016 0.0010 0.0010 216,650 -0.00(-16.67%)
Jan 10, 2024 0.0009 0.0016 0.0008 0.0012 8,206,000 +0.00(+33.33%)
Jan 09, 2024 0.0009 0.0009 0.0008 0.0009 9,221,000 -0.00(-10.00%)
Jan 08, 2024 0.0011 0.0020 0.0010 0.0010 3,731,000 +0.00(+0.00%)
Jan 05, 2024 0.0010 0.0012 0.0010 0.0010 7,601,840 -0.00(-16.67%)
Jan 04, 2024 0.0008 0.0012 0.0008 0.0012 628,605 +0.00(+20.00%)
Jan 03, 2024 0.0012 0.0013 0.0010 0.0010 6,771,192 -0.00(-23.08%)
Jan 02, 2024 0.0016 0.0024 0.0013 0.0013 8,371,744 -0.00(-23.53%)
Dec 29, 2023 0.0017 0.0017 0.0012 0.0017 179,051 +0.00(+54.55%)
Dec 28, 2023 0.0010 0.0018 0.0010 0.0011 56,403 -0.00(-38.89%)
Dec 27, 2023 0.0025 0.0025 0.0010 0.0018 1,670,260 -0.00(-28.00%)
Dec 26, 2023 0.0020 0.0030 0.0010 0.0025 42,200 +0.00(+150.00%)
Dec 22, 2023 0.0010 0.0010 0.0010 0.0010 49,036 -0.00(-9.09%)
Dec 21, 2023 0.0011 0.0011 0.0011 0.0011 466,000 +0.00(+0.00%)
Dec 20, 2023 0.0010 0.0011 0.0008 0.0011 2,419,717 +0.00(+10.00%)
Dec 19, 2023 0.0010 0.0010 0.0008 0.0010 4,467,923 +0.00(+0.00%)
Dec 18, 2023 0.0010 0.0010 0.0008 0.0010 1,367,350 -0.00(-9.09%)
Dec 15, 2023 0.0009 0.0011 0.0009 0.0011 1,323,210 +0.00(+10.00%)
Dec 14, 2023 0.0010 0.0010 0.0008 0.0010 6,957,621 +0.00(+11.11%)
Dec 13, 2023 0.0015 0.0015 0.0009 0.0009 6,777,336 -0.00(-18.18%)
Dec 12, 2023 0.0013 0.0015 0.0011 0.0011 1,358,885 -0.00(-21.43%)
Dec 11, 2023 0.0016 0.0017 0.0014 0.0014 469,650 +0.00(+0.00%)
Dec 08, 2023 0.0018 0.0018 0.0013 0.0014 1,127,750 -0.00(-22.22%)
Dec 07, 2023 0.0020 0.0020 0.0014 0.0018 3,765,583 -0.00(-10.00%)
Dec 06, 2023 0.0018 0.0020 0.0015 0.0020 4,137,550 +0.00(+11.11%)
Dec 05, 2023 0.0016 0.0018 0.0016 0.0018 984,530 -0.00(-10.00%)
Dec 04, 2023 0.0016 0.0020 0.0016 0.0020 5,745,923 +0.00(+25.00%)
Dec 01, 2023 0.0019 0.0019 0.0016 0.0016 7,368,397 -0.00(-15.79%)
Nov 30, 2023 0.0024 0.0024 0.0018 0.0019 10,328,221 -0.00(-5.00%)
Nov 29, 2023 0.0030 0.0030 0.0018 0.0020 15,727,384 -0.00(-41.18%)
Nov 28, 2023 0.0035 0.0035 0.0018 0.0034 11,929,500 +0.00(+21.43%)
Nov 27, 2023 0.0080 0.0080 0.0028 0.0028 3,016,200 -0.00(-60.00%)
Nov 24, 2023 0.0060 0.0070 0.0055 0.0070 263,204 +0.00(+16.67%)
Nov 22, 2023 0.0055 0.0065 0.0055 0.0060 991,511 +0.00(+20.00%)
Nov 21, 2023 0.0038 0.0050 0.0038 0.0050 231,375 +0.00(+31.58%)
Nov 20, 2023 0.0025 0.0050 0.0021 0.0038 2,107,877 +0.00(+100.00%)
Nov 17, 2023 0.0019 0.0065 0.0013 0.0019 4,532,578 +0.00(+0.00%)
Nov 16, 2023 0.0021 0.0021 0.0016 0.0019 16,352 +0.00(+11.76%)
Nov 15, 2023 0.0020 0.0025 0.0012 0.0017 5,500,725 -0.00(-19.05%)
Nov 14, 2023 0.0022 0.0022 0.0019 0.0021 6,410,696 -0.00(-16.00%)
Nov 13, 2023 0.0021 0.0080 0.0021 0.0025 9,815,056 +0.00(+0.00%)
Nov 10, 2023 0.0030 0.0030 0.0022 0.0025 3,631,253 -0.00(-16.67%)
Nov 09, 2023 0.0030 0.0037 0.0027 0.0030 4,507,001 +0.00(+0.00%)
Nov 08, 2023 0.0040 0.0040 0.0030 0.0030 3,695,474 -0.00(-25.00%)
Nov 07, 2023 0.0059 0.0095 0.0038 0.0040 4,033,676 -0.00(-20.00%)
Nov 06, 2023 0.0040 0.0100 0.0035 0.0050 5,326,376 +0.00(+42.86%)
Nov 03, 2023 0.0047 0.0050 0.0030 0.0035 4,226,521 -0.00(-28.57%)
Nov 02, 2023 0.0059 0.0059 0.0042 0.0049 2,788,811 -0.00(-15.52%)
Nov 01, 2023 0.0065 0.0069 0.0050 0.0058 1,233,468 -0.00(-1.69%)
Oct 31, 2023 0.0052 0.0120 0.0030 0.0059 3,356,075 -0.00(-15.71%)
Oct 30, 2023 0.0070 0.0075 0.0052 0.0070 372,557 +0.00(+0.00%)
Oct 27, 2023 0.0070 0.0070 0.0050 0.0070 349,436 +0.00(+0.00%)
Oct 26, 2023 0.0070 0.0079 0.0060 0.0070 1,969,219 -0.00(-2.78%)
Oct 25, 2023 0.0080 0.0080 0.0065 0.0072 390,603 -0.00(-10.00%)
Oct 24, 2023 0.0070 0.0080 0.0060 0.0080 946,350 +0.00(+14.29%)
Oct 23, 2023 0.0076 0.0080 0.0060 0.0070 1,388,975 -0.00(-12.50%)
Oct 20, 2023 0.0090 0.0100 0.0065 0.0080 1,148,351 -0.00(-20.00%)
Oct 19, 2023 0.0090 0.0100 0.0090 0.0100 145,150 -0.00(-9.09%)
Oct 18, 2023 0.0090 0.0120 0.0090 0.0110 258,655 +0.00(+22.22%)
Oct 17, 2023 0.0080 0.0100 0.0070 0.0090 272,666 +0.00(+12.50%)
Oct 16, 2023 0.0012 0.0100 0.0011 0.0080 1,981,087 -0.01(-42.86%)
Jul 21, 2023 0.0140 0 +0.00(+2.94%)
Jul 20, 2023 0.0125 0.0136 0.0125 0.0136 62,000 +0.00(+0.74%)
Jul 19, 2023 0.0138 0.0138 0.0100 0.0135 507,294 -0.00(-2.88%)
Jul 18, 2023 0.0138 0.0140 0.0130 0.0139 187,205 +0.00(+0.72%)
Jul 17, 2023 0.0139 0.0139 0.0120 0.0138 207,754 +0.00(+0.73%)
Jul 14, 2023 0.0126 0.0138 0.0124 0.0137 176,328 +0.00(+5.38%)
Jul 13, 2023 0.0118 0.0130 0.0110 0.0130 158,313 +0.00(+8.33%)
Jul 12, 2023 0.0110 0.0130 0.0110 0.0120 455,698 +0.00(+14.29%)
Jul 11, 2023 0.0103 0.0110 0.0100 0.0105 51,369 +0.00(+5.00%)
Jul 10, 2023 0.0099 0.0100 0.0090 0.0100 148,124 +0.00(+3.09%)
Jul 07, 2023 0.0091 0.0100 0.0091 0.0097 45,400 -0.00(-3.00%)
Jul 06, 2023 0.0092 0.0100 0.0081 0.0100 145,921 +0.00(+9.89%)
Jul 05, 2023 0.0091 0.0092 0.0091 0.0091 154,141 -0.00(-1.09%)
Jul 03, 2023 0.0085 0.0092 0.0081 0.0092 16,000 +0.00(+2.22%)
Jun 30, 2023 0.0085 0.0090 0.0085 0.0090 9,000 +0.00(+2.27%)
Jun 29, 2023 0.0085 0.0090 0.0083 0.0088 442,100 +0.00(+1.15%)
Jun 28, 2023 0.0084 0.0087 0.0080 0.0087 132,500 -0.00(-3.33%)
Jun 27, 2023 0.0085 0.0090 0.0080 0.0090 402,470 +0.00(+0.00%)
Jun 26, 2023 0.0082 0.0092 0.0078 0.0090 490,715 +0.00(+13.92%)
Jun 23, 2023 0.0078 0.0085 0.0078 0.0079 518,718 -0.00(-2.47%)
Jun 22, 2023 0.0081 0.0082 0.0081 0.0081 187,893 +0.00(+8.00%)
Jun 21, 2023 0.0067 0.0075 0.0067 0.0075 183,396 -0.00(-3.85%)
Jun 20, 2023 0.0055 0.0081 0.0055 0.0078 582,196 -0.00(-2.50%)
Jun 16, 2023 0.0074 0.0080 0.0064 0.0080 83,948 +0.00(+1.27%)
Jun 15, 2023 0.0070 0.0079 0.0064 0.0079 639,900 -0.00(-24.04%)
May 08, 2023 0.0099 0.0104 0.0095 0.0104 1,357,799 +0.00(+5.05%)
May 05, 2023 0.0101 0.0101 0.0099 0.0099 10,600 +0.00(+3.13%)
May 04, 2023 0.0095 0.0105 0.0095 0.0096 316,905 +0.00(+4.35%)
May 03, 2023 0.0100 0.0105 0.0091 0.0092 1,216,946 -0.00(-8.00%)
May 02, 2023 0.0105 0.0105 0.0095 0.0100 928,101 +0.00(+0.00%)
May 01, 2023 0.0105 0.0105 0.0095 0.0100 193,633 +0.00(+0.00%)
Apr 28, 2023 0.0105 0.0105 0.0099 0.0100 1,313,643 -0.00(-1.96%)
Apr 27, 2023 0.0105 0.0105 0.0100 0.0102 211,929 +0.00(+2.00%)
Apr 26, 2023 0.0091 0.0110 0.0091 0.0100 60,100 +0.00(+7.53%)
Apr 25, 2023 0.0101 0.0101 0.0076 0.0093 193,100 -0.00(-9.71%)
Apr 24, 2023 0.0108 0.0115 0.0100 0.0103 1,122,300 -0.00(-6.36%)
Apr 21, 2023 0.0113 0.0115 0.0101 0.0110 303,909 +0.00(+8.91%)
Apr 20, 2023 0.0110 0.0120 0.0101 0.0101 2,234,701 -0.00(-3.81%)
Apr 19, 2023 0.0105 0.0110 0.0100 0.0105 374,309 +0.00(+0.00%)
Apr 18, 2023 0.0110 0.0110 0.0103 0.0105 126,374 +0.00(+5.00%)
Apr 17, 2023 0.0095 0.0105 0.0095 0.0100 670,597 +0.00(+2.04%)
Apr 14, 2023 0.0110 0.0110 0.0095 0.0098 211,000 -0.00(-2.00%)
Apr 13, 2023 0.0090 0.0110 0.0085 0.0100 913,266 +0.00(+13.64%)
Apr 12, 2023 0.0085 0.0090 0.0081 0.0088 762,716 +0.00(+3.53%)
Apr 11, 2023 0.0088 0.0088 0.0085 0.0085 2,070,434 -0.00(-3.41%)
Apr 10, 2023 0.0090 0.0090 0.0085 0.0088 599,998 -0.00(-1.12%)
Apr 06, 2023 0.0086 0.0090 0.0085 0.0089 557,516 +0.00(+23.61%)
Apr 05, 2023 0.0080 0.0095 0.0069 0.0072 525,703 -0.00(-24.21%)
Apr 04, 2023 0.0083 0.0095 0.0083 0.0095 84,000 +0.00(+5.56%)
Apr 03, 2023 0.0080 0.0105 0.0080 0.0090 454,408 +0.00(+0.00%)
Mar 31, 2023 0.0084 0.0110 0.0080 0.0090 1,270,772 +0.00(+12.50%)
Mar 30, 2023 0.0090 0.0095 0.0072 0.0080 2,092,457 -0.00(-9.09%)
Mar 29, 2023 0.0095 0.0105 0.0088 0.0088 1,082,130 -0.00(-20.00%)
Mar 28, 2023 0.0095 0.0110 0.0090 0.0110 42,601 +0.00(+22.22%)
Mar 27, 2023 0.0110 0.0110 0.0090 0.0090 970,452 -0.00(-18.18%)
Mar 24, 2023 0.0105 0.0115 0.0100 0.0110 837,702 -0.00(-4.35%)
Mar 23, 2023 0.0100 0.0115 0.0085 0.0115 323,500 -0.00(-3.36%)
Mar 22, 2023 0.0100 0.0119 0.0095 0.0119 327,067 +0.00(+19.00%)
Mar 21, 2023 0.0120 0.0120 0.0090 0.0100 443,428 -0.00(-0.99%)
Mar 20, 2023 0.0101 0.0101 0.0070 0.0101 864,640 +0.00(+0.00%)
Mar 17, 2023 0.0131 0.0131 0.0094 0.0101 321,510 -0.00(-0.98%)
Mar 16, 2023 0.0083 0.0102 0.0083 0.0102 1,041,195 +0.00(+22.89%)
Mar 15, 2023 0.0078 0.0083 0.0078 0.0083 85,040 +0.00(+6.41%)
Mar 14, 2023 0.0083 0.0083 0.0073 0.0078 484,141 +0.00(+0.00%)
Mar 13, 2023 0.0080 0.0085 0.0075 0.0078 956,308 -0.00(-8.24%)
Mar 10, 2023 0.0085 0.0089 0.0075 0.0085 1,704,845 -0.00(-3.41%)
Mar 09, 2023 0.0088 0.0088 0.0081 0.0088 396,949 +0.00(+3.53%)
Mar 08, 2023 0.0072 0.0085 0.0070 0.0085 287,815 +0.00(+13.33%)
Mar 07, 2023 0.0078 0.0078 0.0068 0.0075 2,483,977 -0.00(-3.85%)
Mar 06, 2023 0.0078 0.0078 0.0077 0.0078 536,326 +0.00(+0.00%)
Mar 03, 2023 0.0076 0.0078 0.0076 0.0078 731,428 +0.00(+2.63%)
Mar 02, 2023 0.0076 0.0078 0.0075 0.0076 1,495,556 -0.00(-1.30%)
Mar 01, 2023 0.0073 0.0084 0.0072 0.0077 2,541,458 -0.00(-6.10%)
Feb 28, 2023 0.0090 0.0090 0.0080 0.0082 1,344,324 -0.00(-7.87%)
Feb 27, 2023 0.0087 0.0089 0.0086 0.0089 1,301,000 +0.00(+0.00%)
Feb 24, 2023 0.0088 0.0089 0.0087 0.0089 476,721 +0.00(+1.14%)
Feb 23, 2023 0.0088 0.0089 0.0083 0.0088 1,095,338 -0.00(-1.12%)
Feb 22, 2023 0.0095 0.0101 0.0083 0.0089 5,096,237 -0.00(-6.32%)
Feb 21, 2023 0.0098 0.0104 0.0094 0.0095 3,902,850 -0.00(-7.77%)
Feb 17, 2023 0.0104 0.0104 0.0099 0.0103 475,390 -0.00(-1.90%)
Feb 16, 2023 0.0100 0.0105 0.0096 0.0105 477,858 -0.00(-0.94%)
Feb 15, 2023 0.0125 0.0125 0.0097 0.0106 2,881,303 -0.00(-1.85%)
Feb 14, 2023 0.0112 0.0120 0.0099 0.0108 1,297,274 -0.00(-1.82%)
Feb 13, 2023 0.0132 0.0132 0.0104 0.0110 1,088,606 -0.00(-14.73%)
Feb 10, 2023 0.0108 0.0129 0.0094 0.0129 5,423,027 +0.00(+17.27%)
Feb 09, 2023 0.0130 0.0130 0.0107 0.0110 3,897,524 -0.00(-15.38%)
Feb 08, 2023 0.0140 0.0150 0.0114 0.0130 1,519,233 -0.00(-7.80%)
Feb 07, 2023 0.0120 0.0145 0.0120 0.0141 977,995 +0.00(+12.80%)
Feb 06, 2023 0.0140 0.0140 0.0102 0.0125 598,905 -0.00(-10.71%)
Feb 03, 2023 0.0150 0.0150 0.0140 0.0140 257,857 +0.00(+7.69%)
Feb 02, 2023 0.0135 0.0150 0.0112 0.0130 1,372,527 -0.00(-1.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.