Cure Pharmaceutical Holding Corp (OP: CURR )

0.3050 USD UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 0.3250 0.3250 0.3010 0.3050 50,566 -0.04(-10.29%)
Jan 18, 2022 0.3268 0.3980 0.3136 0.3400 85,747 +0.01(+2.41%)
Jan 14, 2022 0.3320 0 +0.01(+3.75%)
Jan 13, 2022 0.3200 0.3400 0.3100 0.3200 214,644 +0.00(+0.00%)
Jan 12, 2022 0.3350 0.3490 0.3020 0.3200 157,622 +0.00(+0.00%)
Jan 11, 2022 0.3299 0.3402 0.2901 0.3200 217,567 -0.01(-3.03%)
Jan 10, 2022 0.3450 0.3595 0.3111 0.3300 153,466 -0.04(-10.54%)
Jan 07, 2022 0.3475 0.3689 0.3145 0.3689 48,112 -0.01(-2.92%)
Jan 06, 2022 0.3400 0.3800 0.3255 0.3800 40,724 +0.06(+18.75%)
Jan 05, 2022 0.3850 0.4235 0.3200 0.3200 106,247 -0.07(-17.95%)
Jan 04, 2022 0.3800 0.4310 0.3800 0.3900 54,650 +0.03(+8.33%)
Jan 03, 2022 0.3600 0.3799 0.3600 0.3600 31,323 +0.00(+0.03%)
Dec 31, 2021 0.3450 0.3725 0.3210 0.3599 64,842 -0.01(-2.73%)
Dec 30, 2021 0.3620 0.3800 0.3300 0.3700 285,100 -0.01(-1.60%)
Dec 29, 2021 0.4400 0.4995 0.3620 0.3760 178,739 -0.07(-16.35%)
Dec 28, 2021 0.3300 0.4495 0.3300 0.4495 137,550 +0.11(+32.21%)
Dec 27, 2021 0.3330 0.3600 0.3050 0.3400 491,105 +0.00(+0.00%)
Dec 23, 2021 0.3000 0.3893 0.3000 0.3400 253,906 +0.03(+9.78%)
Dec 22, 2021 0.3100 0.3147 0.2900 0.3097 151,771 +0.00(+1.51%)
Dec 21, 2021 0.3000 0.3193 0.2807 0.3051 60,995 -0.01(-4.06%)
Dec 20, 2021 0.3000 0.3201 0.2810 0.3180 86,974 -0.00(-0.59%)
Dec 17, 2021 0.3251 0.3326 0.3000 0.3199 43,945 -0.03(-7.28%)
Dec 16, 2021 0.3490 0.3490 0.3250 0.3450 84,598 +0.01(+1.80%)
Dec 15, 2021 0.3101 0.3476 0.3100 0.3389 75,205 +0.02(+5.91%)
Dec 14, 2021 0.3400 0.3400 0.3000 0.3200 298,247 -0.01(-3.03%)
Dec 13, 2021 0.3145 0.3590 0.2951 0.3300 247,017 +0.03(+10.00%)
Dec 10, 2021 0.3020 0.3045 0.2850 0.3000 349,603 -0.01(-3.23%)
Dec 09, 2021 0.2900 0.3390 0.2900 0.3100 228,680 -0.01(-1.59%)
Dec 08, 2021 0.3801 0.3987 0.2820 0.3150 728,723 -0.08(-20.97%)
Dec 07, 2021 0.4093 0.4093 0.3610 0.3986 120,548 -0.02(-3.72%)
Dec 06, 2021 0.4100 0.4200 0.4000 0.4140 73,423 +0.00(+0.98%)
Dec 03, 2021 0.4155 0.4295 0.4015 0.4100 121,948 -0.03(-6.82%)
Dec 02, 2021 0.4325 0.4400 0.4000 0.4400 137,650 +0.01(+2.18%)
Dec 01, 2021 0.4600 0.4600 0.4306 0.4306 35,851 -0.02(-4.42%)
Nov 30, 2021 0.4485 0.4505 0.4236 0.4505 22,279 +0.00(+0.13%)
Nov 29, 2021 0.4465 0.4795 0.4225 0.4499 57,111 +0.03(+6.49%)
Nov 26, 2021 0.4526 0.4624 0.4225 0.4225 26,866 -0.05(-11.05%)
Nov 24, 2021 0.4500 0.4761 0.4111 0.4750 95,220 +0.02(+5.56%)
Nov 23, 2021 0.4630 0.4800 0.4500 0.4500 77,169 -0.00(-0.66%)
Nov 22, 2021 0.4700 0.4980 0.4530 0.4530 22,348 -0.02(-4.15%)
Nov 19, 2021 0.4910 0.5084 0.4500 0.4726 99,720 +0.00(+0.53%)
Nov 18, 2021 0.5105 0.5055 0.4701 0.4701 12,872 -0.04(-7.88%)
Nov 17, 2021 0.4847 0.5103 0.4847 0.5103 54,389 -0.01(-1.87%)
Nov 16, 2021 0.5200 0.5500 0.5000 0.5200 71,830 +0.03(+6.12%)
Nov 15, 2021 0.5300 0.5375 0.4500 0.4900 196,250 -0.04(-6.67%)
Nov 12, 2021 0.5515 0.5763 0.5000 0.5250 105,538 -0.04(-6.25%)
Nov 11, 2021 0.5751 0.6000 0.5512 0.5600 88,120 -0.01(-1.75%)
Nov 09, 2021 0.5205 0.5700 0.4919 0.5700 248,173 +0.02(+3.73%)
Nov 08, 2021 0.5655 0.5895 0.5105 0.5495 82,611 -0.02(-3.60%)
Nov 05, 2021 0.5989 0.5989 0.5508 0.5700 8,617 +0.01(+1.79%)
Nov 04, 2021 0.5750 0.5900 0.5600 0.5600 38,690 -0.01(-1.75%)
Nov 03, 2021 0.5400 0.6100 0.5400 0.5700 128,890 +0.02(+3.64%)
Nov 02, 2021 0.6000 0.6385 0.5400 0.5500 151,289 -0.05(-8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.