Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryomass Technologies Inc (OP: CRYM )

0.0470 -0.0031 (-6.19%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.2300 0.2593 0.2211 0.2300 51,419 +0.00(+0.04%)
Jun 29, 2022 0.2399 0.2411 0.2155 0.2299 49,628 +0.00(+1.14%)
Jun 28, 2022 0.2201 0.2450 0.2200 0.2273 82,892 -0.01(-5.57%)
Jun 27, 2022 0.2230 0.2600 0.2230 0.2407 103,167 -0.01(-3.72%)
Jun 24, 2022 0.2552 0.2590 0.2324 0.2500 68,152 +0.01(+4.21%)
Jun 23, 2022 0.2485 0.2625 0.2210 0.2399 80,110 +0.01(+4.35%)
Jun 22, 2022 0.2595 0.2595 0.2200 0.2299 121,073 -0.01(-4.21%)
Jun 21, 2022 0.2200 0.2900 0.2200 0.2400 211,505 +0.02(+9.09%)
Jun 17, 2022 0.2150 0.2200 0.2101 0.2200 49,820 +0.01(+6.28%)
Jun 16, 2022 0.2030 0.2199 0.2000 0.2070 329,482 +0.01(+3.50%)
Jun 15, 2022 0.2430 0.2497 0.2000 0.2000 558,088 -0.04(-15.43%)
Jun 14, 2022 0.2300 0.2491 0.2111 0.2365 297,464 +0.00(+0.64%)
Jun 13, 2022 0.2950 0.2950 0.2200 0.2350 580,875 -0.04(-15.47%)
Jun 10, 2022 0.2900 0.2950 0.2780 0.2780 96,312 -0.01(-4.14%)
Jun 09, 2022 0.2926 0.2990 0.2900 0.2900 213,892 -0.00(-0.89%)
Jun 08, 2022 0.2990 0.2990 0.2926 0.2926 22,730 +0.00(+0.03%)
Jun 07, 2022 0.3300 0.3300 0.2925 0.2925 118,480 -0.02(-5.65%)
Jun 06, 2022 0.3195 0.3300 0.3010 0.3100 280,387 +0.00(+0.16%)
Jun 03, 2022 0.2750 0.3295 0.2675 0.3095 621,891 +0.03(+12.55%)
Jun 02, 2022 0.2700 0.2750 0.2604 0.2750 181,640 +0.01(+1.85%)
Jun 01, 2022 0.2550 0.2789 0.2500 0.2700 48,881 +0.03(+12.45%)
May 31, 2022 0.2800 0.3178 0.2400 0.2401 1,416,632 -0.02(-9.05%)
May 27, 2022 0.2530 0.2650 0.2500 0.2640 169,113 +0.01(+5.60%)
May 26, 2022 0.2553 0.2640 0.2500 0.2500 499,944 -0.01(-2.08%)
May 25, 2022 0.2645 0.2645 0.2551 0.2553 401,657 +0.00(+0.08%)
May 24, 2022 0.2612 0.2740 0.2550 0.2551 294,704 -0.01(-2.30%)
May 23, 2022 0.2750 0.2800 0.2611 0.2611 226,253 -0.01(-5.05%)
May 20, 2022 0.3000 0.3000 0.2700 0.2750 519,095 -0.02(-5.95%)
May 19, 2022 0.3200 0.3349 0.2850 0.2924 906,673 -0.04(-12.69%)
May 18, 2022 0.3314 0.3349 0.3055 0.3349 113,037 +0.00(+1.06%)
May 17, 2022 0.3300 0.3455 0.3200 0.3314 137,770 -0.02(-5.31%)
May 16, 2022 0.3700 0.3700 0.3478 0.3500 47,537 -0.02(-5.41%)
May 13, 2022 0.3410 0.4275 0.3357 0.3700 171,611 +0.03(+8.50%)
May 12, 2022 0.3580 0.3780 0.3300 0.3410 324,065 -0.02(-5.28%)
May 11, 2022 0.3575 0.3780 0.3510 0.3600 154,613 +0.00(+0.70%)
May 10, 2022 0.3765 0.3800 0.3510 0.3575 199,185 -0.01(-3.90%)
May 09, 2022 0.4050 0.4050 0.3600 0.3720 134,903 -0.03(-6.88%)
May 06, 2022 0.4065 0.4065 0.3820 0.3995 105,140 +0.02(+4.64%)
May 05, 2022 0.3798 0.3840 0.3795 0.3818 45,216 +0.00(+0.47%)
May 04, 2022 0.3825 0.4190 0.3600 0.3800 318,622 -0.02(-5.00%)
May 03, 2022 0.4700 0.5000 0.3825 0.4000 686,058 -0.07(-13.98%)
May 02, 2022 0.4500 0.4850 0.4200 0.4650 192,329 +0.02(+4.49%)
Apr 29, 2022 0.3845 0.4750 0.3800 0.4450 297,897 +0.07(+17.11%)
Apr 28, 2022 0.3605 0.3900 0.3410 0.3800 238,633 +0.01(+2.70%)
Apr 27, 2022 0.4000 0.4100 0.3700 0.3700 410,962 -0.01(-3.65%)
Apr 26, 2022 0.4405 0.4489 0.3753 0.3840 534,285 -0.06(-12.83%)
Apr 25, 2022 0.4900 0.4950 0.4261 0.4405 419,738 -0.05(-10.10%)
Apr 22, 2022 0.5100 0.5240 0.4803 0.4900 469,316 -0.01(-2.00%)
Apr 21, 2022 0.4999 0.5395 0.4900 0.5000 1,570,742 +0.01(+2.04%)
Apr 20, 2022 0.4317 0.4950 0.4250 0.4900 818,109 +0.06(+13.24%)
Apr 19, 2022 0.4378 0.4399 0.4200 0.4327 247,647 +0.00(+0.42%)
Apr 18, 2022 0.4300 0.4400 0.4083 0.4309 281,212 +0.00(+0.44%)
Apr 14, 2022 0.3973 0.4350 0.3691 0.4290 631,199 +0.06(+16.67%)
Apr 13, 2022 0.3850 0.3850 0.3676 0.3677 192,095 +0.00(+0.03%)
Apr 12, 2022 0.3900 0.3900 0.3627 0.3676 300,404 -0.02(-4.64%)
Apr 11, 2022 0.3639 0.4000 0.3455 0.3855 334,945 +0.03(+7.08%)
Apr 08, 2022 0.3300 0.3700 0.3300 0.3600 447,827 +0.03(+9.09%)
Apr 07, 2022 0.3250 0.3499 0.3200 0.3300 191,332 +0.01(+1.85%)
Apr 06, 2022 0.3600 0.3600 0.3106 0.3240 640,484 -0.03(-8.35%)
Apr 05, 2022 0.3700 0.3797 0.3406 0.3535 536,146 -0.01(-3.12%)
Apr 04, 2022 0.3839 0.4230 0.3500 0.3649 1,226,472 +0.02(+7.32%)
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.