Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cryomass Technologies Inc (OP: CRYM )

0.0538 -0.0200 (-27.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 0.2999 0.3585 0.2805 0.3400 1,370,302 +0.06(+21.21%)
Mar 31, 2022 0.2991 0.2999 0.2716 0.2805 196,020 -0.00(-1.58%)
Mar 30, 2022 0.2991 0.2991 0.2710 0.2850 107,460 +0.01(+5.17%)
Mar 29, 2022 0.2657 0.3000 0.2657 0.2710 140,338 +0.00(+0.37%)
Mar 28, 2022 0.2663 0.2900 0.2655 0.2700 61,078 +0.01(+2.58%)
Mar 25, 2022 0.2425 0.2663 0.2388 0.2632 48,099 +0.02(+8.54%)
Mar 24, 2022 0.2651 0.2651 0.2200 0.2425 211,873 -0.03(-10.78%)
Mar 23, 2022 0.2707 0.2839 0.2653 0.2718 34,083 +0.00(+0.48%)
Mar 22, 2022 0.2743 0.2890 0.2602 0.2705 252,798 +0.01(+2.08%)
Mar 21, 2022 0.2600 0.2799 0.2600 0.2650 146,791 +0.00(+0.00%)
Mar 18, 2022 0.2700 0.2750 0.2529 0.2650 134,925 -0.01(-3.64%)
Mar 17, 2022 0.2445 0.2998 0.2369 0.2750 200,910 +0.03(+13.40%)
Mar 16, 2022 0.2404 0.2500 0.2300 0.2425 54,060 -0.01(-3.00%)
Mar 15, 2022 0.2365 0.2873 0.2350 0.2500 78,495 +0.01(+5.00%)
Mar 14, 2022 0.2152 0.2381 0.2130 0.2381 65,357 +0.03(+11.78%)
Mar 11, 2022 0.2320 0.2320 0.2130 0.2130 85,960 -0.02(-7.83%)
Mar 10, 2022 0.2320 0.2322 0.2131 0.2311 120,552 -0.00(-0.26%)
Mar 09, 2022 0.2346 0.2346 0.2131 0.2317 60,347 -0.01(-3.05%)
Mar 08, 2022 0.2520 0.2538 0.2300 0.2390 63,026 -0.01(-3.43%)
Mar 07, 2022 0.2498 0.2647 0.2400 0.2475 51,740 -0.00(-0.92%)
Mar 04, 2022 0.2400 0.2498 0.2300 0.2498 182,682 +0.01(+4.08%)
Mar 03, 2022 0.2647 0.2647 0.2400 0.2400 152,844 -0.02(-7.69%)
Mar 02, 2022 0.2885 0.2995 0.2416 0.2600 110,881 -0.01(-2.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.