Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Cryomass Technologies Inc (OP: CRYM )

0.0390 +0.0065 (+20.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 14, 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 (%)
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%)
Mar 01, 2022 0.2655 0.2885 0.2655 0.2661 33,460 +0.00(+0.42%)
Feb 28, 2022 0.2510 0.2999 0.2498 0.2650 248,434 +0.01(+5.58%)
Feb 25, 2022 0.2689 0.3140 0.2505 0.2510 235,643 -0.01(-3.46%)
Feb 24, 2022 0.2600 0.2700 0.2550 0.2600 129,457 +0.00(+0.00%)
Feb 23, 2022 0.2700 0.2700 0.2600 0.2600 350,617 -0.01(-1.89%)
Feb 22, 2022 0.2700 0.2700 0.2620 0.2650 56,231 -0.01(-1.85%)
Feb 18, 2022 0.2700 0 +0.00(+1.50%)
Feb 17, 2022 0.2748 0.2750 0.2650 0.2660 96,920 -0.00(-1.52%)
Feb 16, 2022 0.2749 0.2749 0.2690 0.2701 12,474 -0.00(-1.75%)
Feb 15, 2022 0.2750 0.2750 0.2650 0.2749 45,204 +0.00(+1.81%)
Feb 14, 2022 0.2750 0.2890 0.2606 0.2700 20,199 -0.00(-1.78%)
Feb 11, 2022 0.2750 0.2799 0.2676 0.2749 133,720 +0.00(+1.81%)
Feb 10, 2022 0.2700 0.2799 0.2631 0.2700 87,673 +0.00(+0.00%)
Feb 09, 2022 0.2695 0.2799 0.2502 0.2700 59,140 +0.01(+3.77%)
Feb 08, 2022 0.2795 0.2795 0.2569 0.2602 4,700 +0.00(+1.28%)
Feb 07, 2022 0.2498 0.2796 0.2498 0.2569 68,125 +0.01(+2.84%)
Feb 04, 2022 0.2498 0.2569 0.2498 0.2498 2,234 +0.00(+0.00%)
Feb 03, 2022 0.2569 0.2498 0.2498 85,987 -0.00(-0.48%)
Feb 02, 2022 0.2798 0.2798 0.2510 0.2510 103,931 -0.01(-3.46%)
Feb 01, 2022 0.2598 0.2798 0.2530 0.2600 40,311 +0.01(+2.77%)
Jan 31, 2022 0.2305 0.2680 0.2300 0.2530 66,530 -0.01(-2.69%)
Jan 28, 2022 0.2895 0.2895 0.2410 0.2600 109,218 -0.00(-0.04%)
Jan 27, 2022 0.2488 0.2800 0.2030 0.2601 69,953 +0.04(+15.86%)
Jan 26, 2022 0.2488 0.2488 0.2200 0.2245 45,300 +0.01(+3.46%)
Jan 25, 2022 0.2256 0.2489 0.2150 0.2170 45,280 -0.01(-5.53%)
Jan 24, 2022 0.2300 0.2395 0.2058 0.2297 430,670 -0.00(-0.13%)
Jan 21, 2022 0.2350 0.2500 0.2300 0.2300 111,804 -0.01(-6.12%)
Jan 20, 2022 0.2500 0.2500 0.2400 0.2450 60,720 +0.00(+0.00%)
Jan 19, 2022 0.2640 0.2640 0.2400 0.2450 259,489 -0.02(-7.16%)
Jan 18, 2022 0.2550 0.2649 0.2454 0.2639 175,639 +0.02(+7.28%)
Jan 14, 2022 0.2460 0 -0.02(-8.89%)
Jan 13, 2022 0.2785 0.2785 0.2650 0.2700 41,393 +0.00(+0.00%)
Jan 12, 2022 0.2695 0.2795 0.2648 0.2700 26,619 +0.00(+0.19%)
Jan 11, 2022 0.2533 0.2795 0.2503 0.2695 31,349 -0.00(-0.55%)
Jan 10, 2022 0.2822 0.2850 0.2500 0.2710 280,424 +0.03(+12.92%)
Jan 07, 2022 0.2696 0.2696 0.2300 0.2400 158,296 -0.01(-2.04%)
Jan 06, 2022 0.2630 0.2832 0.2450 0.2450 162,760 -0.03(-9.26%)
Jan 05, 2022 0.2950 0.3300 0.2511 0.2700 631,319 -0.02(-8.47%)
Jan 04, 2022 0.2679 0.2950 0.2290 0.2950 332,080 +0.03(+10.16%)
Jan 03, 2022 0.2727 0.2780 0.2410 0.2678 113,735 -0.00(-0.81%)
Dec 31, 2021 0.2895 0.2895 0.2401 0.2700 94,260 -0.01(-5.26%)
Dec 30, 2021 0.2300 0.2880 0.2250 0.2850 80,742 +0.05(+20.66%)
Dec 29, 2021 0.2578 0.2994 0.2135 0.2362 167,555 -0.02(-7.55%)
Dec 28, 2021 0.2655 0.2994 0.2555 0.2555 93,547 -0.01(-2.93%)
Dec 27, 2021 0.2660 0.2892 0.2610 0.2632 108,175 -0.01(-4.29%)
Dec 23, 2021 0.2550 0.2875 0.2550 0.2750 73,228 +0.02(+7.84%)
Dec 22, 2021 0.2333 0.2550 0.2200 0.2550 284,486 +0.02(+8.51%)
Dec 21, 2021 0.2500 0.2550 0.2200 0.2350 375,105 -0.02(-6.00%)
Dec 20, 2021 0.2703 0.2900 0.2449 0.2500 366,729 -0.02(-7.75%)
Dec 17, 2021 0.2860 0.3000 0.2710 0.2710 198,219 -0.01(-4.91%)
Dec 16, 2021 0.2697 0.2900 0.2600 0.2850 169,384 +0.02(+5.67%)
Dec 15, 2021 0.2990 0.2990 0.2510 0.2697 219,118 -0.02(-8.20%)
Dec 14, 2021 0.2900 0.2995 0.2830 0.2938 92,292 +0.01(+3.67%)
Dec 13, 2021 0.3100 0.3300 0.2825 0.2834 193,131 -0.03(-8.58%)
Dec 10, 2021 0.3200 0.3200 0.3000 0.3100 122,138 +0.00(+0.00%)
Dec 09, 2021 0.3100 0.3150 0.2850 0.3100 77,518 +0.01(+1.64%)
Dec 08, 2021 0.3050 0.3100 0.2820 0.3050 121,507 +0.00(+1.63%)
Dec 07, 2021 0.3200 0.3300 0.2863 0.3001 442,278 +0.00(+0.03%)
Dec 06, 2021 0.3100 0.3400 0.2863 0.3000 138,432 -0.01(-3.07%)
Dec 03, 2021 0.2799 0.3100 0.2650 0.3095 152,032 +0.04(+13.58%)
Dec 02, 2021 0.2879 0.2950 0.2504 0.2725 449,739 -0.01(-5.22%)
Dec 01, 2021 0.2995 0.3000 0.2875 0.2875 179,548 +0.00(+0.00%)
Nov 30, 2021 0.3000 0.3038 0.2794 0.2875 346,078 -0.02(-5.27%)
Nov 29, 2021 0.3100 0.3100 0.2900 0.3035 289,160 -0.00(-1.24%)
Nov 26, 2021 0.3487 0.3487 0.3000 0.3073 420,557 -0.03(-8.43%)
Nov 24, 2021 0.3490 0.3490 0.3200 0.3356 244,190 -0.01(-3.81%)
Nov 23, 2021 0.3600 0.3600 0.3300 0.3489 385,878 -0.02(-4.41%)
Nov 22, 2021 0.3698 0.3699 0.3500 0.3650 235,804 +0.01(+2.85%)
Nov 19, 2021 0.3678 0.3749 0.3549 0.3549 69,559 -0.01(-3.45%)
Nov 18, 2021 0.3800 0.3750 0.3600 0.3676 298,245 -0.01(-2.62%)
Nov 17, 2021 0.3900 0.3900 0.3690 0.3775 268,428 -0.01(-1.95%)
Nov 16, 2021 0.3797 0.3900 0.3700 0.3850 248,549 +0.01(+1.40%)
Nov 15, 2021 0.4200 0.4200 0.3700 0.3797 227,049 +0.00(+0.45%)
Nov 12, 2021 0.3970 0.4099 0.3700 0.3780 630,897 -0.01(-3.08%)
Nov 11, 2021 0.4000 0.4100 0.3695 0.3900 275,185 -0.01(-2.50%)
Nov 10, 2021 0.3800 0.4000 348,259 +0.02(+5.96%)
Nov 09, 2021 0.3700 0.4000 0.3621 0.3775 266,832 +0.02(+4.43%)
Nov 08, 2021 0.4140 0.4700 0.3600 0.3615 1,857,055 -0.04(-9.51%)
Nov 05, 2021 0.4095 0.4095 0.3740 0.3995 264,084 -0.00(-0.13%)
Nov 04, 2021 0.4000 0.4095 0.3800 0.4000 279,537 +0.00(+0.00%)
Nov 03, 2021 0.4100 0.4100 0.3850 0.4000 185,970 -0.01(-2.44%)
Nov 02, 2021 0.4600 0.4600 0.4000 0.4100 217,250 -0.03(-5.75%)
Nov 01, 2021 0.4400 0.4300 0.4300 0.4350 94,845 +0.01(+1.16%)
Oct 29, 2021 0.4298 0.4970 0.4105 0.4300 340,048 +0.01(+2.38%)
Oct 28, 2021 0.4450 0.4970 0.4200 0.4200 457,266 -0.01(-2.55%)
Oct 27, 2021 0.4900 0.5100 0.4310 0.4310 656,342 -0.05(-11.13%)
Oct 26, 2021 0.5200 0.4850 182,206 -0.04(-6.73%)
Oct 25, 2021 0.4936 0.5200 0.4850 0.5200 66,908 +0.03(+6.12%)
Oct 22, 2021 0.5299 0.5399 0.4870 0.4900 973,419 -0.04(-7.98%)
Oct 21, 2021 0.5280 0.5400 0.4950 0.5325 284,030 +0.00(+0.49%)
Oct 20, 2021 0.5300 0.5500 0.4815 0.5299 231,718 +0.02(+3.90%)
Oct 19, 2021 0.5500 0.5500 0.4881 0.5100 594,618 -0.04(-7.10%)
Oct 18, 2021 0.5100 0.5850 0.5100 0.5490 451,707 +0.03(+5.58%)
Oct 15, 2021 0.5390 0.5390 0.4506 0.5200 611,876 +0.01(+0.97%)
Oct 14, 2021 0.5450 0.5953 0.5000 0.5150 358,745 +0.02(+3.00%)
Oct 13, 2021 0.4950 0.6400 0.4863 0.5000 1,762,706 +0.01(+1.01%)
Oct 12, 2021 0.5650 0.5650 0.4700 0.4950 657,872 -0.04(-8.25%)
Oct 11, 2021 0.5420 0.5500 0.4620 0.5395 579,577 +0.08(+17.03%)
Oct 08, 2021 0.5210 0.5669 0.4450 0.4610 1,084,005 -0.07(-12.85%)
Oct 07, 2021 0.3901 0.5590 0.3900 0.5290 1,015,023 +0.13(+32.25%)
Oct 06, 2021 0.4894 0.5000 0.3380 0.4000 1,650,718 -0.02(-4.76%)
Oct 05, 2021 0.5200 0.5999 0.4200 0.4200 3,650,426 +0.03(+7.14%)
Oct 04, 2021 0.2700 0.4700 0.2602 0.3920 4,436,766 +0.12(+45.19%)
Oct 01, 2021 0.2560 0.2700 0.2510 0.2700 61,276 -0.01(-2.00%)
Sep 30, 2021 0.2500 0.2800 0.2500 0.2755 111,513 +0.05(+19.78%)
Sep 29, 2021 0.2250 0.2495 0.1961 0.2300 18,500 -0.02(-8.00%)
Sep 28, 2021 0.2500 0.2500 0.2500 0.2500 7,700 +0.03(+13.64%)
Sep 27, 2021 0.2640 0.2640 0.2200 0.2200 4,544 +0.01(+2.33%)
Sep 24, 2021 0.2500 0.2500 0.2150 0.2150 14,751 -0.04(-14.00%)
Sep 21, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 17, 2021 0.2500 0.2500 0.2500 0 +0.02(+7.76%)
Sep 16, 2021 0.2500 0.2500 0.2320 0.2320 8,867 -0.02(-7.20%)
Sep 15, 2021 0.2500 0.2800 0.2500 0.2500 10,151 +0.00(+0.00%)
Sep 14, 2021 0.2500 0.2500 0.2500 0.2500 4,001 +0.02(+8.70%)
Sep 13, 2021 0.2400 0.2400 0.2300 0.2300 11,011 -0.02(-7.26%)
Sep 10, 2021 0.2390 0.2490 0.2390 0.2480 10,530 +0.01(+3.81%)
Sep 09, 2021 0.2394 0.2394 0.2200 0.2389 6,100 +0.01(+4.01%)
Sep 08, 2021 0.2000 0.2297 0.2000 0.2297 1,239 +0.06(+35.12%)
Sep 07, 2021 0.1700 0.1700 0.1700 0.1700 6,954 +0.00(+0.00%)
Sep 03, 2021 0.1820 0.2000 0.1700 0.1700 37,982 -0.01(-6.59%)
Sep 02, 2021 0.1820 0.1820 0.1820 0.1820 2,000 -0.01(-3.55%)
Sep 01, 2021 0.1887 0.1887 0.1887 0.1887 5,000 -0.00(-0.42%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.