Skip to main content

Cure Pharmaceutical Holding Corp (OP: CURR )

0.1150 UNCHANGED
Last Price Updated: 3:04 PM EDT, Aug 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 0.1659 0 +0.00(+0.55%)
Mar 29, 2023 0.1660 0.1660 0.1515 0.1650 115,720 -0.00(-2.83%)
Mar 28, 2023 0.1500 0.1698 0.1500 0.1698 52,200 +0.01(+6.13%)
Mar 27, 2023 0.1600 0.1600 0.1600 0.1600 8,511 +0.00(+0.00%)
Mar 24, 2023 0.1576 0.1600 0.1501 0.1600 15,851 +0.01(+3.23%)
Mar 23, 2023 0.1450 0.1650 0.1400 0.1550 35,325 +0.01(+7.94%)
Mar 22, 2023 0.1450 0.1500 0.1400 0.1436 55,000 -0.00(-0.97%)
Mar 21, 2023 0.1499 0.1499 0.1300 0.1450 185,054 +0.00(+3.57%)
Mar 20, 2023 0.1500 0.1800 0.1248 0.1400 98,767 +0.02(+12.18%)
Mar 17, 2023 0.1212 0.1248 0.1175 0.1248 13,523 +0.00(+0.00%)
Mar 16, 2023 0.1230 0.1248 0.1084 0.1248 739,252 +0.00(+3.14%)
Mar 15, 2023 0.1215 0.1299 0.1110 0.1210 94,273 -0.01(-6.92%)
Mar 14, 2023 0.1379 0.1379 0.1130 0.1300 9,918 +0.01(+8.33%)
Mar 13, 2023 0.1275 0.1380 0.1200 0.1200 630,275 -0.01(-6.18%)
Mar 10, 2023 0.1450 0.1450 0.1200 0.1279 616,245 -0.02(-11.79%)
Mar 09, 2023 0.1454 0.1550 0.1376 0.1450 115,568 -0.00(-0.28%)
Mar 08, 2023 0.1530 0.1650 0.1450 0.1454 165,673 -0.01(-4.66%)
Mar 07, 2023 0.1251 0.1755 0.1251 0.1525 115,676 +0.02(+17.31%)
Mar 06, 2023 0.1323 0.1346 0.1281 0.1300 72,900 -0.00(-1.44%)
Mar 03, 2023 0.1296 0.1340 0.1252 0.1319 121,383 +0.01(+5.44%)
Mar 02, 2023 0.1300 0.1350 0.1251 0.1251 27,505 -0.00(-3.77%)
Mar 01, 2023 0.1320 0.1320 0.1300 0.1300 138,929 -0.01(-6.47%)
Feb 28, 2023 0.1390 0.1390 0.1387 0.1390 10,601 +0.00(+1.09%)
Feb 27, 2023 0.1380 0.1519 0.1350 0.1375 75,990 -0.00(-0.87%)
Feb 24, 2023 0.1500 0.1520 0.1370 0.1387 13,069 +0.00(+1.61%)
Feb 23, 2023 0.1460 0.1500 0.1365 0.1365 130,602 -0.00(-2.50%)
Feb 22, 2023 0.1391 0.1430 0.1224 0.1400 971,412 +0.00(+3.55%)
Feb 21, 2023 0.1540 0.1979 0.1295 0.1352 566,279 -0.01(-9.81%)
Feb 17, 2023 0.1580 0.1580 0.1400 0.1499 214,150 -0.01(-3.29%)
Feb 16, 2023 0.1590 0.1590 0.1513 0.1550 46,958 -0.00(-2.39%)
Feb 15, 2023 0.1626 0.1626 0.1506 0.1588 171,965 -0.01(-3.76%)
Feb 14, 2023 0.1800 0.1800 0.1590 0.1650 137,914 -0.01(-5.71%)
Feb 13, 2023 0.1775 0.1900 0.1725 0.1750 112,161 -0.01(-5.41%)
Feb 10, 2023 0.1846 0.1900 0.1775 0.1850 97,025 -0.01(-2.63%)
Feb 09, 2023 0.2100 0.2100 0.1792 0.1900 105,561 -0.01(-4.95%)
Feb 08, 2023 0.2300 0.2450 0.1892 0.1999 85,956 -0.01(-2.49%)
Feb 07, 2023 0.2270 0.2413 0.1990 0.2050 117,030 -0.02(-6.82%)
Feb 06, 2023 0.2249 0.2249 0.2151 0.2200 145,859 -0.00(-1.96%)
Feb 03, 2023 0.2250 0.2250 0.2102 0.2244 127,656 -0.00(-0.27%)
Feb 02, 2023 0.2448 0.2448 0.2250 0.2250 27,276 -0.01(-2.17%)
Feb 01, 2023 0.2351 0.2351 0.2276 0.2300 142,434 -0.01(-4.17%)
Jan 31, 2023 0.2500 0.2500 0.2300 0.2400 55,850 -0.01(-4.00%)
Jan 30, 2023 0.2879 0.2879 0.2405 0.2500 187,997 -0.03(-9.42%)
Jan 27, 2023 0.2880 0.3093 0.2760 0.2760 57,387 -0.03(-8.61%)
Jan 26, 2023 0.3140 0.3198 0.2760 0.3020 39,393 -0.01(-3.82%)
Jan 25, 2023 0.3150 0.3200 0.2975 0.3140 25,418 -0.03(-7.51%)
Jan 24, 2023 0.2701 0.3395 0.2600 0.3395 57,296 +0.06(+21.25%)
Jan 23, 2023 0.2888 0.2900 0.2500 0.2800 96,360 +0.01(+1.82%)
Jan 20, 2023 0.2300 0.2825 0.2176 0.2750 111,933 +0.06(+25.00%)
Jan 19, 2023 0.2170 0.2495 0.2035 0.2200 36,800 +0.02(+10.00%)
Jan 18, 2023 0.1758 0.2089 0.1758 0.2000 25,416 -0.01(-4.26%)
Jan 17, 2023 0.1779 0.2100 0.1750 0.2089 53,523 +0.05(+33.06%)
Jan 13, 2023 0.1692 0.1779 0.1570 0.1570 21,012 -0.02(-11.75%)
Jan 12, 2023 0.1690 0.1779 0.1690 0.1779 15,751 +0.01(+7.82%)
Jan 11, 2023 0.1780 0.1780 0.1650 0.1650 12,304 +0.01(+9.27%)
Jan 10, 2023 0.1723 0.1798 0.1510 0.1510 70,192 -0.03(-15.97%)
Jan 09, 2023 0.1650 0.1797 0.1502 0.1797 11,281 +0.01(+8.84%)
Jan 06, 2023 0.1653 0.1868 0.1651 0.1651 72,409 -0.01(-8.07%)
Jan 05, 2023 0.1410 0.1796 0.1410 0.1796 2,150 +0.02(+12.04%)
Jan 04, 2023 0.1490 0.1899 0.1485 0.1603 44,243 +0.02(+14.50%)
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.