Cannapharmarx Inc (PK) (CPMD)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0024 | 34.2857142857 | 0.007 | 0.01 | 0.0055 | 316058 | 0.0094907 | CS |
| 4 | 0.0024 | 34.2857142857 | 0.007 | 0.011 | 0.0055 | 281417 | 0.01015372 | CS |
| 12 | -0.0013 | -12.1495327103 | 0.0107 | 0.011 | 0.002 | 195079 | 0.00962576 | CS |
| 26 | -0.0006 | -6 | 0.01 | 0.0176 | 0.002 | 211817 | 0.01093356 | CS |
| 52 | 0.0073 | 347.619047619 | 0.0021 | 0.0279 | 0.0001 | 1539140 | 0.00535557 | CS |
| 156 | -0.0111 | -54.1463414634 | 0.0205 | 0.047 | 1.0E-6 | 1409216 | 0.01033738 | CS |
| 260 | -1.7006 | -99.4502923977 | 1.71 | 2.6 | 1.0E-6 | 967401 | 0.02761813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 0.0094 | -0.0006 | -6.00 | 0.0055 | 0.0094 | 0.0055 | 700 |
| 1731709260 | 0.01 | 0.0015 | 17.65 | 0.0076 | 0.01 | 0.0057 | 815830 |
| 1731622800 | 0.0085 | 0 | 0.00 | 0.0088 | 0.01 | 0.007 | 198188 |
| 1731536760 | 0.0085 | -0.0015 | -15.00 | 0.0095 | 0.01 | 0.0074 | 289774 |
| 1731450480 | 0.01 | 0.0006 | 6.38 | 0.0094 | 0.01 | 0.0074 | 155000 |
| 1731363600 | 0.0094 | 0 | 0.00 | 0.007 | 0.0094 | 0.007 | 121500 |
| 1731104400 | 0.0094 | -0.0006 | -6.00 | 0.01 | 0.01 | 0.007 | 110250 |
| 1731018540 | 0.01 | 0 | 0.00 | 0.008 | 0.01 | 0.007 | 110000 |
| 1730931600 | 0.01 | 0 | 0.00 | 0.007 | 0.01 | 0.007 | 184900 |
| 1730845680 | 0.01 | 0 | 0.00 | 0.0086 | 0.01 | 0.007 | 100200 |
| 1730759160 | 0.01 | -0.001 | -9.09 | 0.007 | 0.01 | 0.007 | 102000 |
| 1730496420 | 0.011 | 0.002 | 22.22 | 0.009 | 0.011 | 0.007 | 1626418 |
| 1730409780 | 0.009 | -0.001 | -10.00 | 0.011 | 0.011 | 0.007 | 167174 |
| 1730323500 | 0.01 | -0.001 | -9.09 | 0.007 | 0.01 | 0.007 | 304550 |
| 1730237280 | 0.011 | 0.004 | 57.14 | 0.007 | 0.011 | 0.0055 | 510861 |
| 1730150880 | 0.007 | -0.0028 | -28.57 | 0.009 | 0.0098 | 0.007 | 156015 |
| 1729891500 | 0.0098 | -0.0012 | -10.91 | 0.0074 | 0.011 | 0.007 | 144300 |
| 1729805160 | 0.011 | 0.0012 | 12.24 | 0.007 | 0.011 | 0.007 | 151297 |
| 1729718940 | 0.0098 | -0.0012 | -10.91 | 0.0074 | 0.011 | 0.007 | 110450 |
| 1729632300 | 0.011 | 0.0012 | 12.24 | 0.007 | 0.011 | 0.007 | 156410 |
| 1729545600 | 0.0098 | 0 | 0.00 | 0.007 | 0.0098 | 0.007 | 113225 |
| 1729286400 | 0.0098 | -0.0012 | -10.91 | 0.007 | 0.0098 | 0.007 | 105000 |
| 1729200000 | 0.011 | 0.0011 | 11.11 | 0.011 | 0.011 | 0.008 | 129700 |
| 1729113960 | 0.0099 | 0.0009 | 10.00 | 0.0099 | 0.011 | 0.0099 | 26570 |
| 1729027680 | 0.009 | 0.001 | 12.50 | 0.007 | 0.0099 | 0.007 | 12800 |
| 1728941220 | 0.008 | -0.0019 | -19.19 | 0.008 | 0.008 | 0.008 | 115000 |
| 1728681900 | 0.0099 | 0.0017 | 20.73 | 0.011 | 0.011 | 0.008 | 151831 |
| 1728595560 | 0.0082 | -0.0028 | -25.45 | 0.0084 | 0.011 | 0.0082 | 250699 |
| 1728508800 | 0.011 | 0.0014001 | 14.58 | 0.0083 | 0.011 | 0.008 | 179901 |
| 1728422580 | 0.0095999 | 0.0013999 | 17.07 | 0.007 | 0.0095999 | 0.006 | 202440 |
| 1728336000 | 0.0082 | 0 | 0.00 | 0.007 | 0.0082 | 0.006 | 101000 |
| 1728077220 | 0.0082 | -0.0001 | -1.20 | 0.0075 | 0.0082 | 0.0065 | 105000 |
| 1727990760 | 0.0083 | 0.0013 | 18.57 | 0.002 | 0.0083 | 0.002 | 364240 |
| 1727904000 | 0.007 | -0.0016 | -18.60 | 0.0075 | 0.0075 | 0.007 | 90000 |
| 1727818140 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0065 | 125400 |
| 1727731380 | 0.0086 | -0.0024 | -21.82 | 0.007 | 0.0086 | 0.0065 | 126000 |
| 1727472000 | 0.011 | 0.001 | 10.00 | 0.0088 | 0.011 | 0.0065 | 104430 |
| 1727386200 | 0.01 | 0.0005 | 5.26 | 0.0066 | 0.01 | 0.0066 | 103555 |
| 1727299200 | 0.0095 | -0.0005 | -5.00 | 0.0065 | 0.0095 | 0.0065 | 100100 |
| 1727212800 | 0.01 | 0 | 0.00 | 0.006 | 0.01 | 0.006 | 126652 |
| 1727126400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726867200 | 0.01 | 0.0012 | 13.64 | 0.01 | 0.01 | 0.006 | 211300 |
| 1726781220 | 0.0088 | 0 | 0.00 | 0.0061 | 0.011 | 0.005 | 111200 |
| 1726694460 | 0.0088 | 0 | 0.00 | 0.0064 | 0.0088 | 0.0064 | 101000 |
| 1726608240 | 0.0088 | -0.0008 | -8.33 | 0.0064 | 0.01 | 0.0064 | 170595 |
| 1726521720 | 0.0095999 | 0.0015999 | 20.00 | 0.007 | 0.0095999 | 0.007 | 107225 |
| 1726262940 | 0.008 | -0.0016 | -16.67 | 0.008 | 0.0095999 | 0.008 | 112250 |
| 1726176540 | 0.0095999 | -0.0004 | -4.00 | 0.0065 | 0.0095999 | 0.0065 | 146834 |
| 1726089900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726003500 | 0.01 | 0.0016 | 19.05 | 0.0095 | 0.01 | 0.008 | 43210 |
| 1725917160 | 0.0084 | -0.0016 | -16.00 | 0.0084 | 0.0095 | 0.0084 | 7249 |
| 1725658020 | 0.01 | 0 | 0.00 | 0.0095 | 0.011 | 0.008 | 102122 |
| 1725571440 | 0.01 | 0.003 | 42.86 | 0.0095 | 0.01 | 0.008 | 104595 |
| 1725485040 | 0.007 | -0.0025 | -26.32 | 0.008 | 0.0095 | 0.007 | 630719 |
| 1725398880 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 4510 |
| 1725052800 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1724966400 | 0.0095 | -0.0005 | -5.00 | 0.0095 | 0.01 | 0.008 | 407700 |
| 1724880360 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 202700 |
| 1724794080 | 0.01 | -0.0008 | -7.41 | 0.0107 | 0.0108 | 0.007 | 307918 |
| 1724707740 | 0.0108 | 0.00065 | 6.40 | 0.0107 | 0.0108 | 0.0085 | 4621 |
| 1724448480 | 0.01015 | 0.00065 | 6.84 | 0.0094 | 0.01015 | 0.0094 | 15857 |
| 1724362140 | 0.0095 | 0 | 0.00 | 0.008 | 0.0095 | 0.0075 | 126329 |
| 1724275380 | 0.0095 | -0.001 | -9.52 | 0.0095 | 0.0095 | 0.0095 | 201802 |
| 1724189280 | 0.0105 | 0 | 0.00 | 0.0105 | 0.0105 | 0.0105 | 0 |
| 1724102880 | 0.0105 | 0 | 0.00 | 0.0095999 | 0.0105 | 0.0095999 | 24900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
