CRXPF - Crop Infrastructure Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.00600.01260.00600.00800.0080230,245
Dec 05, 20190.00820.01300.00760.01000.0100303,763
Dec 04, 20190.01000.01010.00600.00820.0082101,996
Dec 03, 20190.00530.01180.00530.01180.0118105,003
Dec 02, 20190.01080.01080.00200.00900.0090216,558
Nov 29, 20190.00880.01180.00770.00970.0097183,245
Nov 27, 20190.01110.01190.00570.00880.0088886,132
Nov 26, 20190.01430.01550.01120.01120.0112332,557
Nov 25, 20190.01690.01690.01390.01590.0159110,928
Nov 22, 20190.01490.01490.01400.01490.014912,798
Nov 21, 20190.01590.01600.01120.01400.0140237,026
Nov 20, 20190.01670.01670.01060.01580.0158297,375
Nov 19, 20190.00800.01600.00800.01120.0112150,700
Nov 18, 20190.01240.01600.01170.01170.0117195,650
Nov 15, 20190.01800.01800.01170.01370.0137258,773
Nov 14, 20190.01310.01660.01310.01450.014548,832
Nov 13, 20190.01600.02390.01350.01500.015083,892
Nov 12, 20190.01000.01970.01000.01500.0150298,708
Nov 11, 20190.01590.01800.01370.01440.0144129,254
Nov 08, 20190.01000.01800.01000.01800.01801,149,561
Nov 07, 20190.02150.02360.01810.01810.0181246,614
Nov 06, 20190.02390.02390.02010.02360.023686,541
Nov 05, 20190.02000.02330.02000.02330.0233120,920
Nov 04, 20190.02280.02330.02000.02000.0200158,001
Nov 01, 20190.02360.02360.02000.02000.0200223,843
Oct 31, 20190.02160.02370.01820.02330.0233143,284
Oct 30, 20190.02170.02390.02000.02140.0214182,501
Oct 29, 20190.02480.02480.02190.02390.0239281,000
Oct 28, 20190.02500.02500.02200.02480.0248109,373
Oct 25, 20190.02500.02760.02220.02220.0222139,083
Oct 24, 20190.02300.02760.02210.02760.027692,229
Oct 23, 20190.02250.02770.02250.02260.0226411,146
Oct 22, 20190.02470.02770.02150.02350.0235135,955
Oct 21, 20190.02000.04000.02000.02690.0269204,073
Oct 18, 20190.02950.03130.02500.02500.0250193,387
Oct 17, 20190.02110.02880.02110.02800.0280135,494
Oct 16, 20190.03450.03450.02200.02850.0285161,631
Oct 15, 20190.03300.03300.02080.02650.0265813,759
Oct 14, 20190.02880.03300.01220.03000.0300139,451
Oct 11, 20190.03700.04000.01800.03300.03301,783,740
Oct 10, 20190.03250.03780.03250.03700.0370102,681
Oct 09, 20190.06400.06400.03300.03700.0370224,599
Oct 08, 20190.03650.03850.03280.03850.0385214,404
Oct 07, 20190.03640.03860.03400.03820.0382120,351
Oct 04, 20190.03000.03680.03000.03500.0350145,456
Oct 03, 20190.03640.03640.02910.03250.0325303,121
Oct 02, 20190.03650.03650.03000.03330.0333281,050
Oct 01, 20190.02900.03900.02800.03490.0349288,748
Sep 30, 20190.03600.04030.03290.03700.0370255,033
Sep 27, 20190.04300.04650.03970.03970.0397315,625
Sep 26, 20190.03000.04010.02980.04000.0400421,087
Sep 25, 20190.02850.03500.02750.03100.03101,487,056
Sep 24, 20190.03800.05250.03180.03990.0399529,280
Sep 23, 20190.07600.07600.04350.04790.0479352,954
Sep 20, 20190.05080.05600.04550.04900.0490105,810
Sep 19, 20190.06200.07000.04640.05000.0500465,856
Sep 18, 20190.06200.06960.05530.06020.0602393,733
Sep 17, 20190.06660.07430.06200.06200.0620340,472
Sep 16, 20190.07660.07660.06330.07290.0729198,167
Sep 13, 20190.10150.10150.06650.07390.0739206,499
Sep 12, 20190.06900.08090.06900.07710.077142,404
Sep 11, 20190.07050.08000.06730.07720.0772186,285
Sep 10, 20190.06900.08170.06720.07760.0776132,179
Sep 09, 20190.10000.10000.06950.07710.0771271,122
Sep 06, 20190.08080.08130.06730.07070.0707303,117
Sep 05, 20190.08090.08100.07030.07670.0767426,233
Sep 04, 20190.07380.08490.07150.07640.0764189,488
Sep 03, 20190.08100.08200.07200.07980.0798119,043
Aug 30, 20190.09000.09000.06700.08200.0820144,037
Aug 29, 20190.09500.09500.06570.07260.0726316,908
Aug 28, 20190.08390.08390.06510.07000.0700268,933
Aug 27, 20190.07540.08730.07410.07440.0744159,664
Aug 26, 20190.08150.08820.07710.08550.0855186,734
Aug 23, 20190.08280.08590.07750.07790.0779197,286
Aug 22, 20190.08250.09230.08000.08430.0843334,695
Aug 21, 20190.10600.12000.08170.08600.0860961,930
Aug 20, 20190.10100.11570.10100.11000.1100267,792
Aug 19, 20190.10500.11460.09110.10420.1042276,055
Aug 16, 20190.12000.12000.10500.11000.110098,100
Aug 15, 20190.12200.12500.10310.10870.1087585,604
Aug 14, 20190.12300.12710.12300.12500.1250167,135
Aug 13, 20190.12920.13160.12300.12540.1254148,276
Aug 12, 20190.14000.14080.12060.12270.1227119,061
Aug 09, 20190.12380.14050.12110.13200.132090,223
Aug 08, 20190.15300.15300.12230.13000.1300211,963
Aug 07, 20190.13900.13900.12200.13490.1349357,712
Aug 06, 20190.15000.15000.13510.13790.1379316,004
Aug 05, 20190.16100.18000.15000.15400.1540134,105
Aug 02, 20190.17000.17000.14010.15000.1500123,687
Aug 01, 20190.17000.17000.14200.15110.1511329,293
Jul 31, 20190.16370.17330.15750.16960.169679,330
Jul 30, 20190.14680.16770.13840.15190.1519546,262
Jul 29, 20190.17000.17320.15900.16770.1677441,619
Jul 26, 20190.16890.17000.15710.15820.1582143,699
Jul 25, 20190.15100.16720.15100.16000.1600110,309
Jul 24, 20190.16000.16970.15750.16390.1639288,769
Jul 23, 20190.13200.17580.13110.16500.1650444,890
Jul 22, 20190.15000.15000.13160.14240.1424313,457
Jul 19, 20190.12350.13990.12350.13500.1350348,289
Jul 18, 20190.12600.13900.12600.12700.1270237,218
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...