Advertisement
U.S. markets closed

CannaPharmaRX, Inc. (CPMD)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0100-0.0010 (-9.09%)
At close: 03:52PM EST
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.01200.01200.00910.01000.01001,090,990
Feb 29, 20240.00580.01100.00580.01100.01101,568,212
Feb 28, 20240.01000.01100.00900.01100.01101,466,300
Feb 27, 20240.01000.01100.00900.01000.01001,366,985
Feb 26, 20240.00900.01000.00750.01000.0100700,677
Feb 23, 20240.00900.00990.00700.00890.00891,350,673
Feb 22, 20240.00880.00900.00500.00900.00901,409,642
Feb 21, 20240.00750.00850.00220.00780.00786,281,861
Feb 20, 20240.00650.00800.00420.00650.00652,554,558
Feb 16, 20240.00330.00400.00300.00400.00403,715,908
Feb 15, 20240.00220.00260.00190.00250.00252,525,292
Feb 14, 20240.00170.00200.00120.00200.00201,863,115
Feb 13, 20240.00100.00170.00100.00170.001722,000
Feb 12, 20240.00080.00200.00080.00180.0018967,200
Feb 09, 20240.00080.00100.00070.00070.00073,468,435
Feb 08, 20240.00080.00090.00080.00090.00092,966,000
Feb 07, 20240.00070.00100.00070.00100.00101,087,285
Feb 06, 20240.00090.00110.00080.00100.00102,944,000
Feb 05, 20240.00100.00100.00100.00100.0010628,343
Feb 02, 20240.00100.00100.00090.00100.001055,120
Feb 01, 20240.00090.00110.00090.00100.00102,182,084
Jan 31, 20240.00120.00120.00090.00110.00114,515,845
Jan 30, 20240.00110.00140.00100.00100.00101,844,186
Jan 29, 20240.00100.00140.00090.00140.00148,210,581
Jan 26, 20240.00100.00140.00100.00140.001466,425
Jan 25, 20240.00140.00140.00120.00120.00126,211
Jan 24, 20240.00120.00120.00100.00100.00107,200,005
Jan 23, 20240.00200.00200.00120.00120.0012864,000
Jan 22, 20240.00200.00200.00170.00170.00177,544
Jan 19, 20240.00140.00180.00140.00170.00171,103,996
Jan 18, 20240.00190.00190.00100.00140.001416,008,723
Jan 17, 20240.00160.00200.00160.00200.0020555,000
Jan 16, 20240.00090.00160.00090.00120.001223,455,810
Jan 12, 20240.00090.00120.00090.00120.00125,751
Jan 11, 20240.00160.00160.00100.00100.0010216,650
Jan 10, 20240.00090.00160.00080.00120.00128,206,000
Jan 09, 20240.00090.00090.00080.00090.00099,221,000
Jan 08, 20240.00110.00200.00100.00100.00103,731,000
Jan 05, 20240.00100.00120.00100.00100.00107,601,840
Jan 04, 20240.00080.00120.00080.00120.0012628,605
Jan 03, 20240.00120.00130.00100.00100.00106,771,192
Jan 02, 20240.00160.00240.00130.00130.00138,371,743
Dec 29, 20230.00170.00170.00120.00170.0017179,051
Dec 28, 20230.00180.00180.00100.00110.001156,403
Dec 27, 20230.00240.00250.00100.00180.00181,670,260
Dec 26, 20230.00200.00300.00100.00250.002542,200
Dec 22, 20230.00100.00100.00100.00100.001049,036
Dec 21, 20230.00110.00110.00110.00110.0011466,000
Dec 20, 20230.00100.00110.00080.00110.00112,419,717
Dec 19, 20230.00100.00100.00080.00100.00104,467,923
Dec 18, 20230.00100.00100.00080.00100.00101,367,350
Dec 15, 20230.00090.00110.00090.00110.00111,323,210
Dec 14, 20230.00100.00100.00080.00100.00106,957,621
Dec 13, 20230.00150.00150.00090.00090.00096,777,336
Dec 12, 20230.00130.00150.00110.00110.00111,358,885
Dec 11, 20230.00160.00170.00140.00140.0014469,650
Dec 08, 20230.00180.00180.00130.00140.00141,127,750
Dec 07, 20230.00200.00200.00140.00180.00183,765,583
Dec 06, 20230.00180.00200.00150.00200.00204,137,550
Dec 05, 20230.00160.00180.00160.00180.0018984,530
Dec 04, 20230.00160.00200.00160.00200.00205,745,923
Dec 01, 20230.00180.00190.00160.00160.00167,368,397
Nov 30, 20230.00240.00240.00180.00190.001910,328,221
Nov 29, 20230.00300.00300.00180.00200.002015,727,383
Nov 28, 20230.00350.00350.00180.00340.003411,929,500
Nov 27, 20230.00800.00800.00280.00280.00283,016,200
Nov 24, 20230.00600.00700.00550.00700.0070263,204
Nov 22, 20230.00550.00650.00550.00600.0060991,511
Nov 21, 20230.00380.00500.00380.00500.0050231,375
Nov 20, 20230.00210.00500.00210.00380.00382,107,877
Nov 17, 20230.00650.00650.00130.00190.00194,532,578
Nov 16, 20230.00210.00210.00160.00190.001916,352
Nov 15, 20230.00200.00250.00120.00160.00165,500,725
Nov 14, 20230.00220.00220.00190.00210.00216,410,696
Nov 13, 20230.00250.00800.00210.00250.00259,815,056
Nov 10, 20230.00300.00300.00220.00250.00253,631,253
Nov 09, 20230.00300.00370.00270.00300.00304,507,001
Nov 08, 20230.00400.00400.00300.00300.00303,695,474
Nov 07, 20230.00540.00950.00380.00400.00404,033,676
Nov 06, 20230.00400.01000.00350.00500.00505,326,376
Nov 03, 20230.00470.00500.00300.00350.00354,226,521
Nov 02, 20230.00590.00590.00420.00490.00492,788,811
Nov 01, 20230.00650.00690.00500.00580.00581,233,468
Oct 31, 20230.00520.01200.00300.00590.00592,328,467
Oct 30, 20230.00700.00750.00520.00700.0070372,557
Oct 27, 20230.00700.00700.00500.00700.0070349,436
Oct 26, 20230.00700.00790.00600.00700.00701,969,219
Oct 25, 20230.00800.00800.00650.00720.0072390,603
Oct 24, 20230.00700.00800.00600.00800.0080946,350
Oct 23, 20230.00760.00800.00600.00700.00701,388,975
Oct 20, 20230.01000.01000.00650.00800.00801,148,351
Oct 19, 20230.00900.01000.00900.01000.0100145,150
Oct 18, 20230.00900.01200.00900.01100.0110258,655
Oct 17, 20230.00800.01000.00700.00900.0090272,666
Oct 16, 20230.00500.01000.00110.00800.00801,981,087
Oct 13, 20230.01400.01400.01400.01400.0140-
Oct 12, 20230.01400.01400.01400.01400.0140-
Oct 11, 20230.01400.01400.01400.01400.0140-
Oct 10, 20230.01400.01400.01400.01400.0140-
Oct 09, 20230.01400.01400.01400.01400.0140-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...