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 (%)
Jun 30, 2021 0.0500 0.0520 0.0470 0.0495 659,877 -0.00(-1.00%)
Jun 29, 2021 0.0505 0.0520 0.0457 0.0500 768,065 +0.00(+2.04%)
Jun 28, 2021 0.0555 0.0555 0.0475 0.0490 794,178 -0.00(-7.55%)
Jun 25, 2021 0.0575 0.0599 0.0489 0.0530 642,128 -0.00(-3.28%)
Jun 24, 2021 0.0490 0.0623 0.0460 0.0548 5,146,505 +0.01(+19.13%)
Jun 23, 2021 0.0590 0.0590 0.0450 0.0460 527,319 -0.00(-8.00%)
Jun 22, 2021 0.0531 0.0565 0.0480 0.0500 1,172,023 -0.00(-5.84%)
Jun 21, 2021 0.0600 0.0600 0.0440 0.0531 1,546,714 +0.00(+6.20%)
Jun 18, 2021 0.0650 0.0650 0.0440 0.0500 3,759,827 -0.01(-16.53%)
Jun 17, 2021 0.0690 0.0690 0.0577 0.0599 484,582 -0.01(-12.43%)
Jun 16, 2021 0.0640 0.0700 0.0635 0.0684 632,664 +0.01(+8.57%)
Jun 15, 2021 0.0720 0.0720 0.0590 0.0630 3,438,054 -0.01(-10.00%)
Jun 14, 2021 0.0700 0.0750 0.0650 0.0700 905,942 +0.00(+0.00%)
Jun 11, 2021 0.0700 0.0760 0.0670 0.0700 224,858 -0.01(-7.28%)
Jun 10, 2021 0.0795 0.0820 0.0660 0.0755 1,407,415 -0.00(-5.03%)
Jun 09, 2021 0.0800 0.0840 0.0730 0.0795 454,542 +0.01(+6.71%)
Jun 08, 2021 0.0635 0.0795 0.0621 0.0745 787,715 +0.01(+12.88%)
Jun 07, 2021 0.1000 0.1020 0.0660 0.0660 1,925,296 -0.03(-34.00%)
Jun 04, 2021 0.1050 0.1050 0.0900 0.1000 1,082,341 -0.01(-6.54%)
Jun 03, 2021 0.1100 0.1100 0.1000 0.1070 448,539 +0.00(+1.90%)
Jun 02, 2021 0.0990 0.1297 0.0990 0.1050 296,915 +0.02(+19.32%)
Jun 01, 2021 0.1225 0.1250 0.0880 0.0880 1,191,193 -0.04(-32.20%)
May 28, 2021 0.1426 0.1450 0.1250 0.1298 281,935 -0.02(-13.47%)
May 27, 2021 0.1500 0.1500 0.1350 0.1500 187,855 +0.00(+0.00%)
May 26, 2021 0.1600 0.1600 0.1400 0.1500 96,360 -0.01(-4.34%)
May 25, 2021 0.1600 0.1600 0.1413 0.1568 62,474 -0.00(-1.88%)
May 24, 2021 0.1600 0.1600 0.1410 0.1598 36,220 +0.01(+6.53%)
May 21, 2021 0.1451 0.1550 0.1420 0.1500 46,172 -0.01(-3.23%)
May 20, 2021 0.1600 0.1600 0.1450 0.1550 85,091 -0.01(-3.13%)
May 19, 2021 0.1725 0.1725 0.1500 0.1600 126,301 -0.01(-6.10%)
May 18, 2021 0.1520 0.1704 0.1520 0.1704 69,563 +0.01(+5.25%)
May 17, 2021 0.1550 0.1713 0.1550 0.1619 28,772 -0.01(-3.34%)
May 14, 2021 0.1583 0.1675 0.1550 0.1675 84,982 +0.01(+7.99%)
May 13, 2021 0.1650 0.1750 0.1517 0.1551 55,130 -0.01(-8.76%)
May 12, 2021 0.1650 0.1825 0.1503 0.1700 147,081 +0.00(+2.47%)
May 11, 2021 0.2000 0.2000 0.1638 0.1659 171,934 -0.02(-12.13%)
May 10, 2021 0.1800 0.2000 0.1750 0.1888 82,056 +0.01(+7.89%)
May 07, 2021 0.1588 0.2000 0.1575 0.1750 198,891 +0.00(+2.94%)
May 06, 2021 0.1701 0.1800 0.1575 0.1700 491,787 -0.00(-1.45%)
May 05, 2021 0.1756 0.2539 0.1506 0.1725 306,637 -0.01(-4.06%)
May 04, 2021 0.2025 0.2100 0.1680 0.1798 158,597 -0.02(-10.10%)
May 03, 2021 0.2101 0.2400 0.1800 0.2000 243,896 -0.02(-9.09%)
Apr 30, 2021 0.2000 0.2200 0.1853 0.2200 101,600 +0.02(+10.00%)
Apr 29, 2021 0.2050 0.2050 0.2000 0.2000 33,396 -0.00(-2.44%)
Apr 28, 2021 0.2200 0.2200 0.1845 0.2050 176,200 -0.02(-7.11%)
Apr 27, 2021 0.2790 0.2790 0.2100 0.2207 61,890 -0.02(-6.84%)
Apr 26, 2021 0.2320 0.2700 0.2320 0.2369 68,877 +0.01(+3.00%)
Apr 23, 2021 0.2300 0.2350 0.2240 0.2300 69,600 +0.00(+0.00%)
Apr 22, 2021 0.2380 0.2380 0.2240 0.2300 66,343 -0.01(-3.77%)
Apr 21, 2021 0.2200 0.2390 0.2011 0.2390 45,032 +0.01(+4.05%)
Apr 20, 2021 0.2100 0.2300 0.2100 0.2297 8,091 -0.01(-4.25%)
Apr 19, 2021 0.2451 0.2500 0.1910 0.2399 35,535 +0.00(+0.21%)
Apr 16, 2021 0.2160 0.2500 0.2160 0.2394 151,300 -0.00(-0.25%)
Apr 15, 2021 0.2300 0.2400 0.2030 0.2400 80,462 -0.01(-2.04%)
Apr 14, 2021 0.2500 0.2500 0.2345 0.2450 25,199 -0.01(-2.00%)
Apr 13, 2021 0.2300 0.2500 0.2141 0.2500 105,567 +0.01(+4.17%)
Apr 12, 2021 0.2301 0.2492 0.2301 0.2400 44,019 -0.00(-0.62%)
Apr 09, 2021 0.2399 0.2438 0.2300 0.2415 61,100 +0.00(+0.54%)
Apr 08, 2021 0.2500 0.2500 0.2275 0.2402 75,314 -0.01(-3.92%)
Apr 07, 2021 0.2500 0.2600 0.2390 0.2500 72,882 +0.00(+0.00%)
Apr 06, 2021 0.2420 0.2500 0.2400 0.2500 177,193 +0.00(+0.04%)
Apr 05, 2021 0.2650 0.2650 0.2400 0.2499 54,121 -0.00(-0.04%)
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.