Skip to main content

Cryomass Technologies Inc (OP: CRYM )

0.0365 +0.0010 (+2.82%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0380 0.0405 0.0355 0.0365 17,116 +0.00(+2.82%)
Mar 27, 2024 0.0385 0.0385 0.0355 0.0355 18,875 +0.00(+1.43%)
Mar 26, 2024 0.0385 0.0390 0.0350 0.0350 163,004 -0.00(-9.09%)
Mar 25, 2024 0.0377 0.0400 0.0370 0.0385 60,700 +0.00(+1.85%)
Mar 22, 2024 0.0378 0.0400 0.0363 0.0378 27,378 +0.00(+3.28%)
Mar 21, 2024 0.0366 0.0390 0.0366 0.0366 45,180 +0.00(+0.00%)
Mar 20, 2024 0.0373 0.0390 0.0366 0.0366 20,850 +0.00(+0.00%)
Mar 19, 2024 0.0355 0.0378 0.0350 0.0366 44,594 +0.00(+1.67%)
Mar 18, 2024 0.0346 0.0380 0.0346 0.0360 46,345 +0.00(+4.05%)
Mar 15, 2024 0.0351 0.0380 0.0321 0.0346 57,880 +0.00(+6.13%)
Mar 14, 2024 0.0350 0.0380 0.0310 0.0326 127,971 -0.00(-13.07%)
Mar 13, 2024 0.0341 0.0399 0.0341 0.0375 173,826 -0.00(-3.60%)
Mar 12, 2024 0.0363 0.0400 0.0310 0.0389 161,449 -0.00(-1.52%)
Mar 11, 2024 0.0472 0.0472 0.0363 0.0395 312,800 -0.01(-15.78%)
Mar 08, 2024 0.0450 0.0480 0.0450 0.0469 34,841 +0.00(+4.22%)
Mar 07, 2024 0.0466 0.0482 0.0450 0.0450 9,230 +0.00(+0.00%)
Mar 06, 2024 0.0450 0.0482 0.0450 0.0450 88,285 +0.00(+0.00%)
Mar 05, 2024 0.0466 0.0466 0.0450 0.0450 33,300 -0.00(-6.64%)
Mar 04, 2024 0.0461 0.0482 0.0450 0.0482 9,730 +0.00(+4.78%)
Mar 01, 2024 0.0550 0.0550 0.0460 0.0460 71,724 -0.00(-8.00%)
Feb 29, 2024 0.0564 0.0564 0.0480 0.0500 32,234 +0.00(+2.04%)
Feb 28, 2024 0.0480 0.0495 0.0480 0.0490 17,319 +0.00(+0.00%)
Feb 27, 2024 0.0490 0.0490 0.0480 0.0490 26,800 +0.00(+0.00%)
Feb 26, 2024 0.0550 0.0615 0.0490 0.0490 105,300 -0.01(-10.91%)
Feb 23, 2024 0.0511 0.0590 0.0511 0.0550 30,936 -0.00(-1.43%)
Feb 22, 2024 0.0527 0.0590 0.0527 0.0558 19,296 +0.01(+11.60%)
Feb 21, 2024 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-4.40%)
Feb 20, 2024 0.0500 0.0545 0.0500 0.0523 7,321 +0.00(+4.60%)
Feb 16, 2024 0.0480 0.0550 0.0480 0.0500 35,758 +0.00(+0.20%)
Feb 15, 2024 0.0595 0.0625 0.0499 0.0499 379,188 -0.01(-16.83%)
Feb 14, 2024 0.0570 0.0600 0.0550 0.0600 26,500 +0.00(+0.00%)
Feb 13, 2024 0.0573 0.0600 0.0555 0.0600 111,901 +0.00(+8.11%)
Feb 12, 2024 0.0520 0.0595 0.0505 0.0555 185,453 -0.00(-2.46%)
Feb 09, 2024 0.0494 0.0570 0.0480 0.0569 66,480 +0.00(+3.45%)
Feb 08, 2024 0.0535 0.0569 0.0500 0.0550 155,367 -0.00(-3.51%)
Feb 07, 2024 0.0440 0.0570 0.0440 0.0570 76,750 +0.01(+26.67%)
Feb 06, 2024 0.0440 0.0470 0.0440 0.0450 28,800 -0.00(-4.26%)
Feb 05, 2024 0.0520 0.0550 0.0430 0.0470 344,028 -0.00(-9.62%)
Feb 02, 2024 0.0520 0.0549 0.0520 0.0520 167,750 +0.00(+0.00%)
Feb 01, 2024 0.0547 0.0553 0.0520 0.0520 114,916 -0.00(-3.70%)
Jan 31, 2024 0.0641 0.0697 0.0527 0.0540 195,159 -0.00(-7.06%)
Jan 30, 2024 0.0530 0.0581 0.0510 0.0581 183,514 +0.01(+9.62%)
Jan 29, 2024 0.0400 0.0530 0.0380 0.0530 379,539 +0.01(+32.50%)
Jan 26, 2024 0.0362 0.0497 0.0362 0.0400 668,597 -0.01(-11.31%)
Jan 25, 2024 0.0369 0.0540 0.0369 0.0451 568,226 +0.01(+12.47%)
Jan 24, 2024 0.0390 0.0401 0.0358 0.0401 35,350 +0.00(+2.82%)
Jan 23, 2024 0.0401 0.0448 0.0390 0.0390 205,924 -0.00(-2.50%)
Jan 22, 2024 0.0454 0.0471 0.0399 0.0400 373,863 -0.00(-4.99%)
Jan 19, 2024 0.0401 0.0429 0.0401 0.0421 19,655 +0.00(+4.99%)
Jan 18, 2024 0.0441 0.0480 0.0401 0.0401 147,571 -0.00(-9.07%)
Jan 17, 2024 0.0401 0.0441 0.0399 0.0441 110,798 +0.01(+13.08%)
Jan 16, 2024 0.0450 0.0454 0.0390 0.0390 81,150 -0.01(-21.37%)
Jan 12, 2024 0.0404 0.0496 0.0401 0.0496 35,342 +0.01(+19.52%)
Jan 11, 2024 0.0431 0.0476 0.0410 0.0415 149,830 -0.00(-3.71%)
Jan 10, 2024 0.0431 0.0560 0.0431 0.0431 15,865 -0.01(-13.10%)
Jan 09, 2024 0.0431 0.0496 0.0431 0.0496 19,284 +0.01(+14.29%)
Jan 08, 2024 0.0535 0.0535 0.0431 0.0434 64,609 -0.01(-19.63%)
Jan 05, 2024 0.0541 0.0541 0.0411 0.0540 48,138 +0.00(+0.00%)
Jan 04, 2024 0.0402 0.0570 0.0402 0.0540 225,977 +0.00(+2.27%)
Jan 03, 2024 0.0452 0.0570 0.0402 0.0528 84,274 +0.00(+5.60%)
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.