UK markets close in 2 hours 54 minutes

Cryomass Technologies Inc. (CRYM)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0450+0.0050 (+12.50%)
At close: 03:46PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20240.04500.04500.03700.04500.045096,350
04 Jun 20240.04700.04700.03510.04000.0400423,559
03 Jun 20240.04700.05320.04700.04900.049031,200
31 May 20240.05450.05450.04700.04700.047031,550
30 May 20240.05010.05010.05010.05010.050121,010
29 May 20240.05420.05420.05010.05010.050141,325
28 May 20240.06320.06400.05310.05420.0542283,506
24 May 20240.07490.07490.06330.06370.0637161,394
23 May 20240.06580.07500.06580.07500.0750186,997
22 May 20240.06400.06900.06400.06760.0676101,031
21 May 20240.06320.06500.06320.06400.064072,644
20 May 20240.06080.06500.06000.06400.064062,876
17 May 20240.07700.07900.05300.05380.0538504,135
16 May 20240.05100.08450.05100.07370.07371,016,568
15 May 20240.04000.04900.03990.04900.0490244,911
14 May 20240.03300.04050.03180.03900.0390494,820
13 May 20240.03800.03800.03250.03250.0325189,423
10 May 20240.03510.03800.03510.03800.0380250
09 May 20240.03700.03800.03510.03600.0360182,614
08 May 20240.03610.03750.03610.03750.037518,905
07 May 20240.03460.03860.03460.03610.036152,050
06 May 20240.03850.03850.03500.03510.035155,099
03 May 20240.03510.03850.03500.03850.038551,665
02 May 20240.03500.03850.03500.03630.036336,427
01 May 20240.03750.03860.03510.03860.038642,420
30 Apr 20240.03550.03860.03470.03860.038676,419
29 Apr 20240.03680.03890.03510.03890.038918,025
26 Apr 20240.03450.04000.03450.04000.040017,800
25 Apr 20240.03510.03570.03500.03500.035016,822
24 Apr 20240.03510.03570.03510.03510.03511,250
23 Apr 20240.03650.03940.03520.03940.039417,228
22 Apr 20240.04470.04470.03510.03520.0352157,601
19 Apr 20240.04210.04470.03620.04470.044719,272
18 Apr 20240.03800.03890.03610.03800.038036,579
17 Apr 20240.03810.03810.03800.03800.03808,753
16 Apr 20240.03900.03990.03810.03810.038127,676
15 Apr 20240.03990.03990.03800.03810.038165,074
12 Apr 20240.03890.03990.03800.03800.038038,204
11 Apr 20240.03700.04000.03700.03850.0385286,776
10 Apr 20240.04000.04000.03700.03700.0370115,529
09 Apr 20240.03760.03760.03660.03660.036681,500
08 Apr 20240.03550.04500.03550.04080.0408174,858
05 Apr 20240.03700.03900.03550.03550.035578,183
04 Apr 20240.03930.03930.03500.03700.037096,410
03 Apr 20240.03500.03970.03500.03840.0384233,980
02 Apr 20240.03700.03930.03700.03800.0380122,239
01 Apr 20240.03650.03710.03650.03700.03703,275
28 Mar 20240.03800.04050.03550.03650.036517,116
27 Mar 20240.03850.03850.03550.03550.035518,875
26 Mar 20240.03880.03890.03500.03500.0350163,004
25 Mar 20240.03700.04000.03700.03850.038560,700
22 Mar 20240.03770.04000.03630.03770.037727,378
21 Mar 20240.03660.03900.03660.03660.036645,180
20 Mar 20240.03730.03900.03660.03660.036620,850
19 Mar 20240.03550.03780.03500.03660.036644,594
18 Mar 20240.03460.03800.03460.03600.036046,345
15 Mar 20240.03510.03800.03210.03460.034657,880
14 Mar 20240.03500.03800.03100.03250.0325127,971
13 Mar 20240.03660.03990.03410.03750.0375173,826
12 Mar 20240.04000.04000.03100.03890.0389161,449
11 Mar 20240.04720.04720.03630.03950.0395312,800
08 Mar 20240.04500.04800.04500.04690.046934,841
07 Mar 20240.04500.04820.04500.04500.04509,230
06 Mar 20240.04500.04820.04500.04500.045088,285
05 Mar 20240.04660.04660.04500.04500.045033,300
04 Mar 20240.04610.04820.04500.04820.04829,730
01 Mar 20240.05490.05500.04600.04600.046071,724
29 Feb 20240.05640.05640.04800.05000.050032,234
28 Feb 20240.04800.04950.04800.04900.049017,319
27 Feb 20240.04900.04900.04800.04900.049026,800
26 Feb 20240.05500.06150.04900.04900.0490105,300
23 Feb 20240.05110.05900.05110.05500.055030,936
22 Feb 20240.05540.05900.05270.05580.055819,296
21 Feb 20240.05000.05000.05000.05000.050020,000
20 Feb 20240.05000.05450.05000.05230.05237,321
16 Feb 20240.04800.05500.04800.05000.050035,758
15 Feb 20240.05950.06250.04990.04990.0499379,188
14 Feb 20240.05700.06000.05500.06000.060026,500
13 Feb 20240.05550.06000.05550.06000.0600111,901
12 Feb 20240.05200.05950.05050.05550.0555185,453
09 Feb 20240.05300.05700.04800.05690.056966,480
08 Feb 20240.05340.05690.05000.05500.0550155,367
07 Feb 20240.04400.05700.04400.05700.057076,750
06 Feb 20240.04400.04700.04400.04500.045028,800
05 Feb 20240.05200.05500.04300.04700.0470344,028
02 Feb 20240.05200.05490.05200.05200.0520167,750
01 Feb 20240.05470.05530.05200.05200.0520114,916
31 Jan 20240.06000.06970.05270.05400.0540195,159
30 Jan 20240.05350.05810.05100.05810.0581183,514
29 Jan 20240.04000.05300.03800.05300.0530379,539
26 Jan 20240.03620.04970.03620.04000.0400668,597
25 Jan 20240.03690.05400.03690.04510.0451568,226
24 Jan 20240.03900.04010.03580.04010.040135,350
23 Jan 20240.04010.04480.03900.03900.0390205,924
22 Jan 20240.04410.04710.03990.04000.0400373,863
19 Jan 20240.04280.04290.04010.04210.042119,655
18 Jan 20240.04010.04800.04010.04010.0401147,571
17 Jan 20240.04000.04410.03990.04410.0441110,798
16 Jan 20240.04500.04950.03900.03900.039081,150
12 Jan 20240.04010.04960.04010.04960.049635,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...