CRXPF - Crop Infrastructure Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.14950.17000.14910.16020.160277,549
Jun 13, 20190.17000.17020.15500.15500.1550558,755
Jun 12, 20190.17500.17500.16000.16800.168072,687
Jun 11, 20190.17200.17530.16500.16500.1650146,027
Jun 10, 2019------
Jun 07, 20190.16940.18590.16500.17200.1720144,838
Jun 06, 20190.16820.17410.16100.16650.1665142,821
Jun 05, 20190.18920.18920.16040.16100.1610422,440
Jun 04, 20190.18340.18580.17690.17690.1769162,678
Jun 03, 20190.19080.19900.18000.18590.1859322,715
May 31, 20190.19750.22900.19000.19110.1911229,392
May 30, 20190.20840.21480.19400.20000.2000311,753
May 29, 20190.20000.20190.19020.19780.1978127,793
May 28, 20190.18360.20000.18000.19350.1935569,241
May 24, 20190.20000.20310.18340.18740.1874376,483
May 23, 20190.20750.20750.19000.19800.1980194,512
May 22, 20190.21000.21000.20010.20100.2010246,852
May 21, 20190.20110.21450.20110.21000.210053,832
May 20, 20190.20990.21500.20010.21300.213091,621
May 17, 20190.20000.21000.19750.21000.2100242,807
May 16, 20190.21750.23250.19860.20100.2010137,844
May 15, 20190.21000.21290.20010.20210.2021198,317
May 14, 20190.20960.23000.20570.21290.2129177,317
May 13, 20190.20850.21660.20000.21380.2138298,444
May 10, 20190.21740.21740.20140.20320.2032364,386
May 09, 20190.21290.22550.20940.21750.2175436,671
May 08, 20190.20900.22190.20900.21550.2155282,374
May 07, 20190.20800.21960.20800.21500.2150247,865
May 06, 20190.20500.22400.20500.21080.2108151,738
May 03, 20190.21760.22190.21400.22170.2217180,972
May 02, 20190.21840.22480.21280.21910.2191161,254
May 01, 20190.22030.22210.21500.21690.2169191,671
Apr 30, 20190.22500.23540.21460.22400.2240181,933
Apr 29, 20190.22150.24000.21590.22850.2285663,434
Apr 26, 20190.22920.23360.21720.22160.2216255,137
Apr 25, 20190.22600.24000.22000.22360.2236223,733
Apr 24, 20190.22870.23490.22030.22780.2278149,106
Apr 23, 20190.22810.23720.22430.23050.2305306,497
Apr 22, 20190.22490.24000.22230.23050.2305126,908
Apr 18, 20190.24000.25000.22150.22770.2277300,355
Apr 17, 20190.22700.24060.21000.23250.2325137,620
Apr 16, 20190.21740.23400.21100.21900.2190236,368
Apr 15, 20190.24500.24500.21500.22530.2253253,326
Apr 12, 20190.23520.23540.21930.22400.2240194,398
Apr 11, 20190.22760.24000.22000.22500.2250388,245
Apr 10, 20190.21210.23500.21110.22100.2210273,105
Apr 09, 20190.22570.23440.21570.22370.2237371,230
Apr 08, 20190.23630.23840.22340.23500.2350292,752
Apr 05, 20190.23350.24000.23000.23000.2300112,558
Apr 04, 20190.24000.24310.23200.23560.2356156,037
Apr 03, 20190.23000.24590.23000.23810.2381496,816
Apr 02, 20190.24070.24230.23100.23510.2351169,122
Apr 01, 20190.24780.24780.23040.24000.2400210,034
Mar 29, 20190.23000.24250.23000.24250.2425392,997
Mar 28, 20190.23000.24300.22900.23000.2300412,702
Mar 27, 20190.24500.24830.23400.23400.2340139,327
Mar 26, 20190.23700.24820.23300.24470.2447182,579
Mar 25, 20190.24640.24810.23180.23390.2339453,450
Mar 22, 20190.25500.27900.24000.24790.2479372,862
Mar 21, 20190.25500.25680.23560.25100.2510381,372
Mar 20, 20190.24590.25500.23410.24400.2440198,498
Mar 19, 20190.23720.26000.23620.24270.2427318,449
Mar 18, 20190.25000.26000.22000.24200.2420493,303
Mar 15, 20190.23970.24710.23010.24170.2417394,594
Mar 14, 20190.26000.26000.22940.23970.2397849,841
Mar 13, 20190.23250.26000.23250.24680.2468498,307
Mar 12, 20190.25000.26200.23370.24150.2415726,056
Mar 11, 20190.23750.25200.23500.24820.2482146,008
Mar 08, 20190.24000.24830.21700.23690.2369304,426
Mar 07, 20190.26000.26200.24000.24030.2403558,948
Mar 06, 20190.26500.26500.25000.25620.2562508,481
Mar 05, 20190.25970.26940.25500.25800.2580323,045
Mar 04, 20190.26100.27050.24800.25960.2596413,526
Mar 01, 20190.29490.29620.25500.26000.2600531,987
Feb 28, 20190.27500.30240.26750.29010.29011,374,406
Feb 27, 20190.26820.28000.25290.27500.2750421,387
Feb 26, 20190.26500.26790.24700.26120.2612436,440
Feb 25, 20190.26500.26500.24700.25800.2580653,083
Feb 22, 20190.25410.26000.24010.25300.2530657,013
Feb 21, 20190.26000.26000.24000.24770.2477392,282
Feb 20, 20190.25970.28000.24010.25250.2525440,772
Feb 19, 20190.25420.27520.25300.26000.2600418,977
Feb 15, 20190.25070.26780.24320.25500.2550240,731
Feb 14, 20190.26920.26920.23970.25030.2503419,408
Feb 13, 20190.25000.25200.23910.24020.2402404,606
Feb 12, 20190.24900.25500.23970.24960.2496249,937
Feb 11, 20190.24480.25000.24050.24830.2483235,874
Feb 08, 20190.24400.24740.23530.24320.2432284,969
Feb 07, 20190.24850.26040.23710.24800.2480342,251
Feb 06, 20190.28000.28000.23510.24870.2487439,792
Feb 05, 20190.27900.28000.24210.25260.2526463,985
Feb 04, 20190.25000.27740.23710.26890.26891,055,047
Feb 01, 20190.24430.24990.22860.24560.2456338,779
Jan 31, 20190.23380.25000.23070.23860.2386256,694
Jan 30, 20190.23250.25000.22260.24160.2416364,304
Jan 29, 20190.23970.24220.22410.23480.2348394,653
Jan 28, 20190.22600.25000.22600.24020.2402710,939
Jan 25, 20190.22800.25000.22300.22910.2291418,637
Jan 24, 20190.23000.23730.22490.22830.2283231,735
Jan 23, 20190.23600.24460.22450.23000.2300584,352
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...