Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2022 0.0120 0.0123 0.0120 0.0120 787,680 -0.00(-7.69%)
May 27, 2022 0.0117 0.0130 0.0110 0.0130 309,900 +0.00(+4.84%)
May 26, 2022 0.0142 0.0142 0.0124 0.0124 251,045 -0.00(-8.15%)
May 25, 2022 0.0120 0.0135 0.0115 0.0135 279,634 +0.00(+22.73%)
May 24, 2022 0.0110 0.0120 0.0110 0.0110 445,755 -0.00(-5.98%)
May 23, 2022 0.0110 0.0155 0.0110 0.0117 115,091 +0.00(+6.36%)
May 20, 2022 0.0120 0.0120 0.0110 0.0110 37,027 +0.00(+0.00%)
May 19, 2022 0.0102 0.0110 0.0091 0.0110 2,242,423 +0.00(+5.77%)
May 18, 2022 0.0118 0.0118 0.0081 0.0104 2,737,610 -0.00(-6.31%)
May 17, 2022 0.0107 0.0111 0.0107 0.0111 402,000 -0.00(-7.50%)
May 16, 2022 0.0115 0.0120 0.0098 0.0120 1,970,346 +0.00(+20.00%)
May 13, 2022 0.0113 0.0120 0.0067 0.0100 3,690,110 -0.00(-16.67%)
May 12, 2022 0.0127 0.0127 0.0094 0.0120 884,250 -0.00(-11.11%)
May 11, 2022 0.0138 0.0147 0.0130 0.0135 579,175 -0.00(-3.57%)
May 10, 2022 0.0131 0.0144 0.0130 0.0140 28,773 -0.00(-2.78%)
May 09, 2022 0.0131 0.0144 0.0130 0.0144 176,700 -0.00(-12.73%)
May 06, 2022 0.0119 0.0169 0.0113 0.0165 223,361 +0.00(+29.92%)
May 05, 2022 0.0141 0.0141 0.0110 0.0127 185,490 -0.00(-2.31%)
May 04, 2022 0.0150 0.0161 0.0130 0.0130 361,692 -0.00(-13.33%)
May 03, 2022 0.0150 0.0150 0.0120 0.0150 415,575 +0.00(+7.14%)
May 02, 2022 0.0160 0.0175 0.0140 0.0140 534,181 -0.00(-20.00%)
Apr 29, 2022 0.0104 0.0175 0.0102 0.0175 2,063,990 +0.01(+66.67%)
Apr 28, 2022 0.0111 0.0120 0.0100 0.0105 2,209,873 -0.00(-19.23%)
Apr 27, 2022 0.0124 0.0130 0.0115 0.0130 283,393 +0.00(+4.00%)
Apr 26, 2022 0.0120 0.0134 0.0112 0.0125 791,043 +0.00(+4.17%)
Apr 25, 2022 0.0118 0.0126 0.0115 0.0120 1,074,760 +0.00(+1.69%)
Apr 22, 2022 0.0140 0.0140 0.0110 0.0118 1,107,518 -0.00(-14.49%)
Apr 21, 2022 0.0122 0.0148 0.0115 0.0138 3,774,098 +0.00(+11.29%)
Apr 20, 2022 0.0118 0.0125 0.0111 0.0124 2,261,944 -0.00(-3.88%)
Apr 19, 2022 0.0130 0.0130 0.0112 0.0129 391,141 +0.00(+0.00%)
Apr 18, 2022 0.0130 0.0130 0.0110 0.0129 1,072,140 -0.00(-0.77%)
Apr 14, 2022 0.0125 0.0130 0.0125 0.0130 50,020 +0.00(+4.84%)
Apr 13, 2022 0.0140 0.0148 0.0111 0.0124 1,536,290 -0.00(-9.49%)
Apr 12, 2022 0.0120 0.0138 0.0115 0.0137 1,400,753 +0.00(+6.20%)
Apr 11, 2022 0.0133 0.0133 0.0117 0.0129 208,451 -0.00(-6.52%)
Apr 08, 2022 0.0132 0.0146 0.0110 0.0138 1,542,449 -0.00(-1.43%)
Apr 07, 2022 0.0150 0.0152 0.0136 0.0140 693,014 -0.00(-6.67%)
Apr 06, 2022 0.0132 0.0150 0.0131 0.0150 1,069,960 +0.00(+0.00%)
Apr 05, 2022 0.0175 0.0176 0.0130 0.0150 1,106,180 -0.00(-9.09%)
Apr 04, 2022 0.0160 0.0165 0.0160 0.0165 229,649 +0.00(+3.77%)
Apr 01, 2022 0.0131 0.0159 0.0131 0.0159 297,340 -0.00(-3.64%)
Mar 31, 2022 0.0177 0.0177 0.0145 0.0165 334,813 -0.00(-6.78%)
Mar 30, 2022 0.0149 0.0177 0.0140 0.0177 448,211 +0.00(+18.79%)
Mar 29, 2022 0.0158 0.0190 0.0137 0.0149 422,161 -0.00(-3.87%)
Mar 28, 2022 0.0170 0.0170 0.0150 0.0155 273,863 -0.00(-8.28%)
Mar 25, 2022 0.0134 0.0200 0.0134 0.0169 4,095,376 +0.00(+21.58%)
Mar 24, 2022 0.0108 0.0140 0.0108 0.0139 2,320,396 +0.00(+26.36%)
Mar 23, 2022 0.0114 0.0119 0.0102 0.0110 5,136,923 -0.00(-4.35%)
Mar 22, 2022 0.0142 0.0142 0.0106 0.0115 6,393,593 -0.00(-16.67%)
Mar 21, 2022 0.0130 0.0142 0.0128 0.0138 1,003,658 +0.00(+0.00%)
Mar 18, 2022 0.0135 0.0142 0.0135 0.0138 1,055,111 +0.00(+1.47%)
Mar 17, 2022 0.0133 0.0138 0.0131 0.0136 227,320 -0.00(-1.45%)
Mar 16, 2022 0.0139 0.0139 0.0135 0.0138 842,886 +0.00(+1.47%)
Mar 15, 2022 0.0132 0.0139 0.0128 0.0136 575,355 -0.00(-3.55%)
Mar 14, 2022 0.0140 0.0145 0.0134 0.0141 1,189,316 -0.00(-2.76%)
Mar 11, 2022 0.0145 0.0145 0.0140 0.0145 895,602 -0.00(-1.36%)
Mar 10, 2022 0.0140 0.0150 0.0140 0.0147 414,000 -0.00(-0.68%)
Mar 09, 2022 0.0149 0.0150 0.0148 0.0148 51,998 -0.00(-3.27%)
Mar 08, 2022 0.0150 0.0153 0.0145 0.0153 1,357,852 +0.00(+2.68%)
Mar 07, 2022 0.0152 0.0154 0.0149 0.0149 656,094 -0.00(-1.97%)
Mar 04, 2022 0.0150 0.0152 0.0149 0.0152 1,890,420 -0.00(-0.65%)
Mar 03, 2022 0.0150 0.0160 0.0150 0.0153 3,533,875 -0.00(-1.29%)
Mar 02, 2022 0.0160 0.0160 0.0144 0.0155 1,341,402 -0.00(-1.90%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.