CRXPF - Crop Infrastructure Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.08280.08590.07750.07790.0779196,061
Aug 22, 20190.08250.09230.08000.08430.0843334,695
Aug 21, 20190.10600.12000.08170.08600.0860961,930
Aug 20, 20190.10100.11570.10100.11000.1100267,792
Aug 19, 20190.10500.11460.09110.10420.1042276,055
Aug 16, 20190.12000.12000.10500.11000.110098,100
Aug 15, 20190.12200.12500.10310.10870.1087585,604
Aug 14, 20190.12300.12710.12300.12500.1250167,135
Aug 13, 20190.12920.13160.12300.12540.1254148,276
Aug 12, 20190.14000.14080.12060.12270.1227119,061
Aug 09, 20190.12380.14050.12110.13200.132090,223
Aug 08, 20190.15300.15300.12230.13000.1300211,963
Aug 07, 20190.13900.13900.12200.13490.1349357,712
Aug 06, 20190.15000.15000.13510.13790.1379316,004
Aug 05, 20190.16100.18000.15000.15400.1540134,105
Aug 02, 20190.17000.17000.14010.15000.1500123,687
Aug 01, 20190.17000.17000.14200.15110.1511329,293
Jul 31, 20190.16370.17330.15750.16960.169679,330
Jul 30, 20190.14680.16770.13840.15190.1519546,262
Jul 29, 20190.17000.17320.15900.16770.1677441,619
Jul 26, 20190.16890.17000.15710.15820.1582143,699
Jul 25, 20190.15100.16720.15100.16000.1600110,309
Jul 24, 20190.16000.16970.15750.16390.1639288,769
Jul 23, 20190.13200.17580.13110.16500.1650444,890
Jul 22, 20190.15000.15000.13160.14240.1424313,457
Jul 19, 20190.12350.13990.12350.13500.1350348,289
Jul 18, 20190.12600.13900.12600.12700.1270237,218
Jul 17, 20190.14000.14000.11990.12990.1299315,950
Jul 16, 20190.13610.14000.13000.13020.1302243,866
Jul 15, 20190.14320.14320.12860.13500.1350185,458
Jul 12, 20190.13910.15350.13000.13500.1350380,814
Jul 11, 20190.14000.14170.13000.13990.1399314,076
Jul 10, 20190.14000.15000.13520.14330.1433416,199
Jul 09, 20190.14000.15790.14000.14670.1467253,519
Jul 08, 20190.16000.16000.14390.15000.1500584,570
Jul 05, 20190.14690.15990.14000.15200.152098,274
Jul 03, 20190.15050.15940.14500.14990.1499206,880
Jul 02, 20190.16500.17300.15000.15100.1510381,619
Jul 01, 20190.16700.17500.16700.17200.1720195,009
Jun 28, 20190.16500.18160.16500.16980.1698176,346
Jun 27, 20190.18900.18900.16500.17000.170087,059
Jun 26, 20190.17000.17380.16600.16600.166081,376
Jun 25, 20190.19010.19080.17000.17000.1700149,661
Jun 24, 20190.16200.20000.16200.18000.1800285,633
Jun 21, 20190.17000.17000.15610.16500.1650184,675
Jun 20, 20190.16130.16510.15600.15730.1573236,096
Jun 19, 20190.15730.16720.15500.15680.1568215,574
Jun 18, 20190.16250.17000.15420.15500.1550241,909
Jun 17, 20190.16280.19300.15870.16000.160095,407
Jun 14, 20190.14950.17000.14910.16020.160277,549
Jun 13, 20190.17000.17020.15500.15500.1550558,755
Jun 12, 20190.17500.17500.16000.16800.168072,687
Jun 11, 20190.17200.17530.16500.16500.1650146,027
Jun 10, 2019------
Jun 07, 20190.16940.18590.16500.17200.1720144,838
Jun 06, 20190.16820.17410.16100.16650.1665142,821
Jun 05, 20190.18920.18920.16040.16100.1610422,440
Jun 04, 20190.18340.18580.17690.17690.1769162,678
Jun 03, 20190.19080.19900.18000.18590.1859322,715
May 31, 20190.19750.22900.19000.19110.1911229,392
May 30, 20190.20840.21480.19400.20000.2000311,753
May 29, 20190.20000.20190.19020.19780.1978127,793
May 28, 20190.18360.20000.18000.19350.1935569,241
May 24, 20190.20000.20310.18340.18740.1874376,483
May 23, 20190.20750.20750.19000.19800.1980194,512
May 22, 20190.21000.21000.20010.20100.2010246,852
May 21, 20190.20110.21450.20110.21000.210053,832
May 20, 20190.20990.21500.20010.21300.213091,621
May 17, 20190.20000.21000.19750.21000.2100242,807
May 16, 20190.21750.23250.19860.20100.2010137,844
May 15, 20190.21000.21290.20010.20210.2021198,317
May 14, 20190.20960.23000.20570.21290.2129177,317
May 13, 20190.20850.21660.20000.21380.2138298,444
May 10, 20190.21740.21740.20140.20320.2032364,386
May 09, 20190.21290.22550.20940.21750.2175436,671
May 08, 20190.20900.22190.20900.21550.2155282,374
May 07, 20190.20800.21960.20800.21500.2150247,865
May 06, 20190.20500.22400.20500.21080.2108151,738
May 03, 20190.21760.22190.21400.22170.2217180,972
May 02, 20190.21840.22480.21280.21910.2191161,254
May 01, 20190.22030.22210.21500.21690.2169191,671
Apr 30, 20190.22500.23540.21460.22400.2240181,933
Apr 29, 20190.22150.24000.21590.22850.2285663,434
Apr 26, 20190.22920.23360.21720.22160.2216255,137
Apr 25, 20190.22600.24000.22000.22360.2236223,733
Apr 24, 20190.22870.23490.22030.22780.2278149,106
Apr 23, 20190.22810.23720.22430.23050.2305306,497
Apr 22, 20190.22490.24000.22230.23050.2305126,908
Apr 18, 20190.24000.25000.22150.22770.2277300,355
Apr 17, 20190.22700.24060.21000.23250.2325137,620
Apr 16, 20190.21740.23400.21100.21900.2190236,368
Apr 15, 20190.24500.24500.21500.22530.2253253,326
Apr 12, 20190.23520.23540.21930.22400.2240194,398
Apr 11, 20190.22760.24000.22000.22500.2250388,245
Apr 10, 20190.21210.23500.21110.22100.2210273,105
Apr 09, 20190.22570.23440.21570.22370.2237371,230
Apr 08, 20190.23630.23840.22340.23500.2350292,752
Apr 05, 20190.23350.24000.23000.23000.2300112,558
Apr 04, 20190.24000.24310.23200.23560.2356156,037
Apr 03, 20190.23000.24590.23000.23810.2381496,816
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...