CannaPharmaRX, Inc. (CPMD)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0096

+0.0009

(+10.66%)

At close: 03:59PM EST

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0090	0.0110	0.0080	0.0100	0.0100	3,809,900
Jan 26, 2023	0.0090	0.0090	0.0080	0.0090	0.0090	3,481,800
Jan 25, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,163,300
Jan 24, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,292,000
Jan 23, 2023	0.0100	0.0100	0.0090	0.0090	0.0090	2,529,800
Jan 20, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	4,236,400
Jan 19, 2023	0.0100	0.0100	0.0080	0.0090	0.0090	2,508,600
Jan 18, 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,581,600
Jan 17, 2023	0.0130	0.0130	0.0100	0.0100	0.0100	5,559,500
Jan 13, 2023	0.0120	0.0130	0.0120	0.0130	0.0130	2,099,500
Jan 12, 2023	0.0110	0.0140	0.0110	0.0140	0.0140	2,280,400
Jan 11, 2023	0.0140	0.0140	0.0110	0.0110	0.0110	3,080,500
Jan 10, 2023	0.0130	0.0140	0.0120	0.0130	0.0130	1,440,100
Jan 09, 2023	0.0100	0.0150	0.0100	0.0130	0.0130	2,533,600
Jan 06, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,863,900
Jan 05, 2023	0.0110	0.0110	0.0100	0.0100	0.0100	616,800
Jan 04, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	863,700
Jan 03, 2023	0.0120	0.0120	0.0090	0.0110	0.0110	3,270,700
Dec 30, 2022	0.0100	0.0110	0.0090	0.0100	0.0100	3,562,300
Dec 29, 2022	0.0100	0.0120	0.0090	0.0110	0.0110	2,534,700
Dec 28, 2022	0.0120	0.0120	0.0100	0.0100	0.0100	1,010,400
Dec 27, 2022	0.0170	0.0180	0.0100	0.0100	0.0100	1,600,700
Dec 23, 2022	0.0180	0.0180	0.0160	0.0170	0.0170	154,100
Dec 22, 2022	0.0190	0.0190	0.0150	0.0170	0.0170	354,700
Dec 21, 2022	0.0160	0.0190	0.0140	0.0180	0.0180	3,149,700
Dec 20, 2022	0.0130	0.0160	0.0100	0.0160	0.0160	4,977,600
Dec 19, 2022	0.0140	0.0150	0.0110	0.0130	0.0130	2,861,800
Dec 16, 2022	0.0140	0.0140	0.0110	0.0120	0.0120	2,193,400
Dec 15, 2022	0.0140	0.0150	0.0120	0.0120	0.0120	252,500
Dec 14, 2022	0.0130	0.0140	0.0120	0.0130	0.0130	924,900
Dec 13, 2022	0.0140	0.0140	0.0120	0.0120	0.0120	2,772,100
Dec 12, 2022	0.0140	0.0140	0.0120	0.0130	0.0130	1,142,500
Dec 09, 2022	0.0100	0.0140	0.0100	0.0130	0.0130	916,100
Dec 08, 2022	0.0060	0.0100	0.0060	0.0100	0.0100	284,000
Dec 07, 2022	0.0080	0.0080	0.0060	0.0080	0.0080	931,800
Dec 06, 2022	0.0080	0.0090	0.0050	0.0080	0.0080	6,972,500
Dec 05, 2022	0.0090	0.0090	0.0080	0.0090	0.0090	967,400
Dec 02, 2022	0.0080	0.0100	0.0080	0.0080	0.0080	2,411,600
Dec 01, 2022	0.0100	0.0100	0.0070	0.0080	0.0080	1,528,900
Nov 30, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	500
Nov 29, 2022	0.0080	0.0090	0.0070	0.0080	0.0080	757,800
Nov 28, 2022	0.0090	0.0090	0.0080	0.0080	0.0080	63,700
Nov 25, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
Nov 23, 2022	0.0090	0.0100	0.0090	0.0090	0.0090	737,300
Nov 22, 2022	0.0100	0.0100	0.0080	0.0090	0.0090	1,368,900
Nov 21, 2022	0.0100	0.0100	0.0090	0.0100	0.0100	204,000
Nov 18, 2022	0.0100	0.0120	0.0090	0.0110	0.0110	130,400
Nov 17, 2022	0.0120	0.0130	0.0100	0.0120	0.0120	74,600
Nov 16, 2022	0.0130	0.0130	0.0100	0.0100	0.0100	700
Nov 15, 2022	0.0100	0.0110	0.0100	0.0110	0.0110	31,900
Nov 14, 2022	0.0100	0.0130	0.0090	0.0130	0.0130	392,100
Nov 11, 2022	0.0130	0.0130	0.0070	0.0070	0.0070	648,500
Nov 10, 2022	0.0090	0.0130	0.0090	0.0130	0.0130	1,134,000
Nov 09, 2022	0.0100	0.0100	0.0080	0.0090	0.0090	562,900
Nov 08, 2022	0.0120	0.0120	0.0100	0.0100	0.0100	1,544,100
Nov 07, 2022	0.0130	0.0130	0.0100	0.0120	0.0120	239,700
Nov 04, 2022	0.0120	0.0140	0.0110	0.0130	0.0130	1,234,600
Nov 03, 2022	0.0120	0.0120	0.0100	0.0100	0.0100	9,500
Nov 02, 2022	0.0100	0.0140	0.0100	0.0120	0.0120	10,500
Nov 01, 2022	0.0100	0.0140	0.0100	0.0140	0.0140	1,089,100
Oct 31, 2022	0.0110	0.0110	0.0080	0.0100	0.0100	1,167,000
Oct 28, 2022	0.0110	0.0110	0.0100	0.0110	0.0110	1,030,400
Oct 27, 2022	0.0120	0.0130	0.0100	0.0100	0.0100	1,787,200
Oct 26, 2022	0.0130	0.0130	0.0120	0.0130	0.0130	223,500
Oct 25, 2022	0.0120	0.0140	0.0120	0.0140	0.0140	1,364,500
Oct 24, 2022	0.0160	0.0160	0.0120	0.0120	0.0120	2,357,600
Oct 21, 2022	0.0160	0.0160	0.0140	0.0160	0.0160	392,000
Oct 20, 2022	0.0160	0.0160	0.0130	0.0160	0.0160	34,700
Oct 19, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	556,600
Oct 18, 2022	0.0130	0.0160	0.0130	0.0160	0.0160	500,500
Oct 17, 2022	0.0110	0.0140	0.0110	0.0140	0.0140	394,600
Oct 14, 2022	0.0100	0.0120	0.0100	0.0120	0.0120	43,900
Oct 13, 2022	0.0100	0.0120	0.0100	0.0120	0.0120	141,200
Oct 12, 2022	0.0100	0.0120	0.0100	0.0120	0.0120	786,100
Oct 11, 2022	0.0130	0.0130	0.0100	0.0120	0.0120	722,800
Oct 10, 2022	0.0130	0.0130	0.0110	0.0120	0.0120	27,900
Oct 07, 2022	0.0120	0.0120	0.0110	0.0110	0.0110	338,500
Oct 06, 2022	0.0120	0.0120	0.0110	0.0120	0.0120	140,200
Oct 05, 2022	0.0100	0.0120	0.0070	0.0120	0.0120	315,000
Oct 04, 2022	0.0130	0.0130	0.0130	0.0130	0.0130	200
Oct 03, 2022	0.0170	0.0170	0.0090	0.0110	0.0110	373,000
Sep 30, 2022	0.0100	0.0140	0.0080	0.0140	0.0140	1,294,300
Sep 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 28, 2022	0.0090	0.0100	0.0080	0.0100	0.0100	292,200
Sep 27, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	215,000
Sep 26, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,500
Sep 23, 2022	0.0100	0.0110	0.0090	0.0100	0.0100	303,300
Sep 22, 2022	0.0090	0.0100	0.0070	0.0090	0.0090	3,436,600
Sep 21, 2022	0.0100	0.0100	0.0090	0.0090	0.0090	1,795,200
Sep 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	317,000
Sep 19, 2022	0.0100	0.0100	0.0090	0.0100	0.0100	1,354,700
Sep 16, 2022	0.0100	0.0100	0.0090	0.0100	0.0100	1,772,200
Sep 15, 2022	0.0100	0.0110	0.0100	0.0100	0.0100	694,100
Sep 14, 2022	0.0100	0.0110	0.0100	0.0110	0.0110	1,085,400
Sep 13, 2022	0.0100	0.0110	0.0100	0.0110	0.0110	112,600
Sep 12, 2022	0.0100	0.0110	0.0100	0.0100	0.0100	1,696,300
Sep 09, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	2,355,700
Sep 08, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,000
Sep 07, 2022	0.0110	0.0110	0.0100	0.0110	0.0110	1,531,800
Sep 06, 2022	0.0110	0.0110	0.0100	0.0110	0.0110	2,046,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

CannaPharmaRX, Inc. (CPMD)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)