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 )

0.0140 -0.0019 (-11.95%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 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 (%)
Sep 30, 2020 0.5600 0.6350 0.5550 0.6000 66,924 +0.03(+5.73%)
Sep 29, 2020 0.6800 0.7300 0.5300 0.5675 364,800 -0.08(-12.02%)
Sep 28, 2020 0.7800 0.7800 0.6050 0.6450 979,586 +0.02(+2.38%)
Sep 25, 2020 0.5600 0.6400 0.5600 0.6300 120,000 +0.08(+14.55%)
Sep 24, 2020 0.6000 0.6000 0.5300 0.5500 101,709 -0.03(-5.98%)
Sep 23, 2020 0.6700 0.6700 0.5600 0.5850 158,975 -0.04(-5.65%)
Sep 22, 2020 0.6500 0.7700 0.6100 0.6200 386,359 -0.05(-7.46%)
Sep 21, 2020 0.7400 0.8200 0.6500 0.6700 705,252 +0.02(+3.08%)
Sep 18, 2020 0.6500 0.6990 0.6100 0.6500 84,000 +0.01(+1.58%)
Sep 17, 2020 0.6200 0.7100 0.5850 0.6399 56,805 +0.01(+1.57%)
Sep 16, 2020 0.7100 0.7100 0.5702 0.6300 59,269 -0.01(-1.55%)
Sep 15, 2020 0.5900 0.6800 0.5600 0.6399 140,050 +0.08(+14.27%)
Sep 14, 2020 0.5950 0.6000 0.5150 0.5600 86,026 -0.01(-1.75%)
Sep 11, 2020 0.6510 0.7100 0.5000 0.5700 245,100 -0.11(-16.18%)
Sep 10, 2020 0.8150 0.8150 0.6300 0.6800 234,414 -0.05(-6.85%)
Sep 09, 2020 0.9500 0.9500 0.6500 0.7300 330,528 -0.12(-14.12%)
Sep 08, 2020 0.9000 1.000 0.8100 0.8500 287,794 +0.04(+4.94%)
Sep 04, 2020 1.100 1.100 0.8000 0.8100 397,400 -0.19(-19.00%)
Sep 03, 2020 1.080 1.250 0.9500 1.000 187,681 -0.10(-9.09%)
Sep 02, 2020 1.300 1.300 1.080 1.100 236,568 +0.02(+1.85%)
Sep 01, 2020 1.200 1.500 1.080 1.080 351,621 -0.17(-13.60%)
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%)
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.