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
29 Aug 2017	USD	0.6203	0.634	0.58	0.5858	0.5858	-0.032 (-5.23%)	37,327
28 Aug 2017	USD	0.6178	0.624	0.6105	0.6181	0.6181	+0.005 (+0.77%)	31,586
25 Aug 2017	USD	0.6113	0.6178	0.589	0.6134	0.6134	+0.001 (+0.23%)	29,416
24 Aug 2017	USD	0.6005	0.613	0.5928	0.612	0.612	+0.009 (+1.49%)	43,700
23 Aug 2017	USD	0.5582	0.603	0.5582	0.603	0.603	+0.042 (+7.41%)	77,100
22 Aug 2017	USD	0.5625	0.5634	0.5403	0.5614	0.5614	+0.002 (+0.36%)	5,972
21 Aug 2017	USD	0.573	0.573	0.55	0.5594	0.5594	+0.005 (+0.90%)	6,665
18 Aug 2017	USD	0.554	0.562	0.53	0.5544	0.5544	+0.006 (+1.04%)	4,070
17 Aug 2017	USD	0.558	0.56	0.5194	0.5487	0.5487	-0.006 (-1.15%)	56,932
16 Aug 2017	USD	0.5542	0.556	0.5526	0.5551	0.5551	+0.004 (+0.78%)	39,335
15 Aug 2017	USD	0.5506	0.5544	0.5473	0.5508	0.5508	-0.002 (-0.31%)	15,051
14 Aug 2017	USD	0.547	0.56	0.5077	0.5525	0.5525	+0.018 (+3.41%)	55,184
11 Aug 2017	USD	0.53	0.5343	0.52	0.5343	0.5343	-0.012 (-2.27%)	5,468
10 Aug 2017	USD	0.5467	0.5467	0.5467	0.5467	0.5467	-0.022 (-3.85%)	15,000
9 Aug 2017	USD	0.599	0.599	0.52	0.5686	0.5686	-0.001 (-0.25%)	18,751
8 Aug 2017	USD	0.554	0.5952	0.5415	0.57	0.57	+0.002 (+0.30%)	29,342
7 Aug 2017	USD	0.535	0.57	0.5335	0.5683	0.5683	+0.036 (+6.72%)	54,177
4 Aug 2017	USD	0.5353	0.5353	0.5	0.5325	0.5325	+0.011 (+2.05%)	30,915
3 Aug 2017	USD	0.494	0.523	0.494	0.5218	0.5218	+0.054 (+11.50%)	47,150
2 Aug 2017	USD	0.441	0.468	0.4396	0.468	0.468	+0.149 (+46.89%)	5,651
1 Aug 2017	USD	0.3186	0.3186	0.3186	0.3186	0.3186	0.0 (0.0%)	0
31 Jul 2017	USD	0.3186	0.3186	0.3186	0.3186	0.3186	0.0 (0.0%)	0
28 Jul 2017	USD	0.3186	0.3186	0.3186	0.3186	0.3186	0.0 (0.0%)	0
27 Jul 2017	USD	0.3186	0.3186	0.3186	0.3186	0.3186	0.0 (0.0%)	0
26 Jul 2017	USD	0.3186	0.3186	0.3186	0.3186	0.3186	0.0 (0.0%)	0
25 Jul 2017	USD	0.3186	0.3186	0.3186	0.3186	0.3186	0.0 (0.0%)	0
24 Jul 2017	USD	0.3237	0.3237	0.3186	0.3186	0.3186	-0.021 (-6.24%)	5,143
21 Jul 2017	USD	0.3602	0.3602	0.323	0.3398	0.3398	+0.319 (+1495.31%)	17,013
20 Jul 2017	USD	0.0213	0.0213	0.0213	0.0213	0.0213	0.0 (0.0%)	0
19 Jul 2017	USD	0.0213	0.0213	0.0213	0.0213	0.0213	0.0 (0.0%)	0

Unicorn Response |