Integrated Cannabis Company In Recent Share Price (USX:CRPGF)

USX:CRPGF - China Resources Pharmaceutical Group Ltd Integrated Cannabis Company In
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Jun 2018	USD	0.42	0.42	0.3895	0.404	0.404	-0.025 (-5.83%)	51,337
18 Jun 2018	USD	0.427	0.43	0.427	0.429	0.429	+0.04 (+10.40%)	548
15 Jun 2018	USD	0.3886	0.3886	0.3886	0.3886	0.3886	0.0 (0.0%)	0
14 Jun 2018	USD	0.3886	0.3886	0.3886	0.3886	0.3886	0.0 (0.0%)	10
13 Jun 2018	USD	0.4285	0.437	0.3886	0.3886	0.3886	-0.046 (-10.67%)	17,620
12 Jun 2018	USD	0.492	0.492	0.4286	0.435	0.435	-0.036 (-7.64%)	9,974
11 Jun 2018	USD	0.5173	0.5176	0.471	0.471	0.471	-0.029 (-5.89%)	15,681
8 Jun 2018	USD	0.5058	0.5058	0.4601	0.5005	0.5005	+0.09 (+22.07%)	20,200
7 Jun 2018	USD	0.34	0.41	0.34	0.41	0.41	+0.08 (+24.24%)	71,336
6 Jun 2018	USD	0.33	0.34	0.31	0.33	0.33	+0.02 (+6.45%)	34,930
5 Jun 2018	USD	0.31	0.32	0.28	0.31	0.31	0.0 (0.0%)	51,975
4 Jun 2018	USD	0.3112	0.3112	0.31	0.31	0.31	-0 (-0.06%)	4,535
1 Jun 2018	USD	0.3102	0.3102	0.3102	0.3102	0.3102	+0 (+0.06%)	10,000
31 May 2018	USD	0.3003	0.318	0.3003	0.31	0.31	0.0 (0.0%)	1,295
30 May 2018	USD	0.3	0.318	0.3	0.31	0.31	+0.01 (+3.33%)	5,300
29 May 2018	USD	0.3003	0.312	0.3	0.3	0.3	0.0 (0.0%)	2,514
28 May 2018	USD	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	0
25 May 2018	USD	0.315	0.315	0.3	0.3	0.3	0.0 (0.0%)	1,932
24 May 2018	USD	0.3	0.3	0.3	0.3	0.3	0.0 (0.0%)	12,980
23 May 2018	USD	0.312	0.33	0.3	0.3	0.3	0.0 (0.0%)	94,100
22 May 2018	USD	0.315	0.315	0.3	0.3	0.3	-0.03 (-9.09%)	1,000
21 May 2018	USD	0.33	0.33	0.315	0.33	0.33	0.0 (0.0%)	1,999
18 May 2018	USD	0.33	0.33	0.33	0.33	0.33	+0.03 (+10.00%)	1,082
17 May 2018	USD	0.325	0.325	0.29	0.3	0.3	0.0 (0.0%)	30,208
16 May 2018	USD	0.3	0.3601	0.3	0.3	0.3	0.0 (0.0%)	79,238
15 May 2018	USD	0.3	0.315	0.3	0.3	0.3	0.0 (0.0%)	1,193
14 May 2018	USD	0.315	0.3298	0.3	0.3	0.3	0.0 (0.0%)	13,100
11 May 2018	USD	0.3	0.315	0.3	0.3	0.3	0.0 (0.0%)	39,643
10 May 2018	USD	0.28	0.31	0.28	0.3	0.3	0.0 (0.0%)	54,200
9 May 2018	USD	0.3	0.3	0.3	0.3	0.3	+0.01 (+3.45%)	26,000

Unicorn Response |