Cannapharmarx Inc (CE) Historical Data - CPMD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Cannapharmarx Inc (CE) (CPMD)
Cannapharmarx Inc (CE) (CPMD) Historical

Cannapharmarx Inc (CE) (CPMD)

0.01

0.00

(0.00%)

Closed April 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-33.3333333333	0.015	0.015	0.01	228100	0.0140068	CS
4	-0.0089	-47.0899470899	0.0189	0.0197	0.01	947989	0.01576234	CS
12	0.0089	809.090909091	0.0011	0.0279	0.0007	1975567	0.01092165	CS
26	0.0024	31.5789473684	0.0076	0.0279	0.0007	3038599	0.00464636	CS
52	-0.0008	-7.40740740741	0.0108	0.0279	1.0E-6	2049734	0.00494671	CS
156	-0.22	-95.652173913	0.23	0.279	1.0E-6	1480654	0.0139978	CS
260	-1.74	-99.4285714286	1.75	2.99	1.0E-6	980882	0.02826414	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713821100	0.01	0	0.00	0.01	0.01	0.01	0
1713561900	0.01	0	0.00	0.01	0.01	0.01	0
1713475500	0.01	0	0.00	0.01	0.01	0.01	0
1713389100	0.01	-0.0045	-31.03	0.01	0.01	0.01	50000
1713302940	0.0145	-0.0005	-3.33	0.015	0.015	0.0128	406200
1713216000	0.015	0.001	7.14	0.012	0.015	0.011	704723
1712957160	0.014	-0.0015	-9.68	0.0155	0.0155	0.011	1297595
1712870760	0.0155	0	0.00	0.013	0.017	0.013	1391482
1712784000	0.0155	0.0014	9.93	0.017	0.017	0.011	721200
1712698140	0.0141	-0.0034	-19.43	0.01625	0.0175	0.0141	82872
1712611200	0.0175	0.0005	2.94	0.015	0.0175	0.0141	281536
1712352000	0.017	0.003	21.43	0.017	0.0175	0.011	886069
1712265780	0.014	-0.002	-12.50	0.017	0.017	0.012	1592354
1712179500	0.016	-0.00115	-6.71	0.0175	0.0175	0.012	1084077
1712092980	0.01715	-0.00135	-7.30	0.0188	0.0188	0.016	1498300
1712006940	0.0185	0.0037	25.00	0.019	0.019	0.0148	1060974
1711660800	0.0148	-0.0029	-16.38	0.01865	0.0197	0.0146	2140893
1711574580	0.0177	0.0012	7.27	0.017	0.0184	0.0142	752811
1711488540	0.0165	-0.0024	-12.70	0.0189	0.0189	0.01465	1216736
1711401600	0.0189	0.0009	5.00	0.019	0.0196	0.0101	2580368
1711142880	0.018	0.001	5.88	0.0279	0.0279	0.0155	1159301
1711056240	0.017	0.0029	20.57	0.0145	0.0189	0.0141	962801
1710970140	0.0141	-0.0011	-7.24	0.01555	0.01555	0.0122	388137
1710883740	0.0152	0.0032	26.67	0.012	0.0155	0.009	2819443
1710796800	0.012	-0.0005	-4.00	0.015	0.0155	0.0101	4178101
1710537720	0.0125	-0.0025	-16.67	0.0145	0.015	0.011	4326619
1710451740	0.015	-0.0005	-3.23	0.0165	0.0166	0.012	2718247
1710365340	0.0155	0.0005	3.33	0.015	0.0177	0.012	3018607
1710278940	0.015	-0.00075	-4.76	0.017	0.0189	0.015	2094791
1710192540	0.01575	-0.00375	-19.23	0.0199	0.0199	0.01535	2503982
1709936640	0.0195	-0.0005	-2.50	0.02	0.02	0.018	1356131
1709850360	0.02	0.002	11.11	0.02	0.0242	0.019	6976891
1709764080	0.018	0.003	20.00	0.016	0.0185	0.013	4466497
1709677620	0.015	0.002	15.38	0.013	0.016	0.0125	3889414
1709590980	0.013	0.003	30.00	0.011	0.014	0.01	3474337
1709332140	0.01	-0.001	-9.09	0.012	0.012	0.0091	1090990
1709245440	0.011	0	0.00	0.0057999	0.011	0.0057999	1568212
1709159100	0.011	0.001	10.00	0.01	0.011	0.009	1466300
1709072940	0.01	0	0.00	0.01	0.011	0.009	1366985
1708986360	0.01	0.0011	12.36	0.009	0.01	0.0075	700677
1708726800	0.0089	-0.0001	-1.11	0.009	0.00995	0.007	1350673
1708640940	0.009	0.0012	15.38	0.0088	0.009	0.00505	1409642
1708554000	0.0078	0.0013	20.00	0.0075	0.0085	0.0022	6281861
1708467600	0.0065	0.0025	62.50	0.0065	0.008	0.0042	2554558
1708122180	0.004	0.0015	60.00	0.0033	0.004	0.003	3715908
1708036140	0.0025	0.0005	25.00	0.0022	0.0026	0.0019	2525292
1707949620	0.002	0.0003	17.65	0.0017	0.002	0.0011999	1863115
1707863340	0.0017	-0.0001	-5.56	0.001	0.0017	0.001	22000
1707776940	0.0018	0.0011	157.14	0.0008	0.002	0.0008	967200
1707517200	0.0007	-0.0002	-22.22	0.0008	0.001	0.0007	3468435
1707431280	0.0009	-0.0001	-10.00	0.0008	0.0009	0.0008	2966000
1707344940	0.001	0	0.00	0.0007	0.001	0.0007	1087285
1707258480	0.001	0	0.00	0.0009	0.0011	0.0008	2944000
1707172140	0.001	0	0.00	0.001	0.001	0.001	628343
1706912580	0.001	0	0.00	0.001	0.001	0.0009	55120
1706826540	0.001	-0.0001	-9.09	0.0009	0.0011	0.0009	2182084
1706740140	0.0011	0.0001	10.00	0.0011999	0.0011999	0.0009	4515845
1706653320	0.001	-0.0004	-28.57	0.0011	0.0014	0.001	1844186
1706567340	0.0014	0	0.00	0.001	0.0014	0.0009	8210581
1706307780	0.0014	0.0002001	16.68	0.001	0.0014	0.001	66425
1706221620	0.0011999	0.0001999	19.99	0.0014	0.0014	0.0011999	6211
1706135340	0.001	-0.0002	-16.67	0.0011999	0.0011999	0.001	7200005
1706048400	0.0011999	-0.0005	-29.41	0.002	0.002	0.0011999	864000

Cannapharmarx (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions