CRXPF - Crop Infrastructure Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.01800.01800.01170.01370.0137258,773
Nov. 14, 20190.01310.01660.01310.01450.014548,832
Nov. 13, 20190.01600.02390.01350.01500.015083,892
Nov. 12, 20190.01000.01970.01000.01500.0150298,708
Nov. 11, 20190.01590.01800.01370.01440.0144129,254
Nov. 08, 20190.01000.01800.01000.01800.01801,149,561
Nov. 07, 20190.02150.02360.01810.01810.0181246,614
Nov. 06, 20190.02390.02390.02010.02360.023686,541
Nov. 05, 20190.02000.02330.02000.02330.0233120,920
Nov. 04, 20190.02280.02330.02000.02000.0200158,001
Nov. 01, 20190.02360.02360.02000.02000.0200223,843
Oct. 31, 20190.02160.02370.01820.02330.0233143,284
Oct. 30, 20190.02170.02390.02000.02140.0214182,501
Oct. 29, 20190.02480.02480.02190.02390.0239281,000
Oct. 28, 20190.02500.02500.02200.02480.0248109,373
Oct. 25, 20190.02500.02760.02220.02220.0222139,083
Oct. 24, 20190.02300.02760.02210.02760.027692,229
Oct. 23, 20190.02250.02770.02250.02260.0226411,146
Oct. 22, 20190.02470.02770.02150.02350.0235135,955
Oct. 21, 20190.02000.04000.02000.02690.0269204,073
Oct. 18, 20190.02950.03130.02500.02500.0250193,387
Oct. 17, 20190.02110.02880.02110.02800.0280135,494
Oct. 16, 20190.03450.03450.02200.02850.0285161,631
Oct. 15, 20190.03300.03300.02080.02650.0265813,759
Oct. 14, 20190.02880.03300.01220.03000.0300139,451
Oct. 11, 20190.03700.04000.01800.03300.03301,783,740
Oct. 10, 20190.03250.03780.03250.03700.0370102,681
Oct. 09, 20190.06400.06400.03300.03700.0370224,599
Oct. 08, 20190.03650.03850.03280.03850.0385214,404
Oct. 07, 20190.03640.03860.03400.03820.0382120,351
Oct. 04, 20190.03000.03680.03000.03500.0350145,456
Oct. 03, 20190.03640.03640.02910.03250.0325303,121
Oct. 02, 20190.03650.03650.03000.03330.0333281,050
Oct. 01, 20190.02900.03900.02800.03490.0349288,748
Sep. 30, 20190.03600.04030.03290.03700.0370255,033
Sep. 27, 20190.04300.04650.03970.03970.0397315,625
Sep. 26, 20190.03000.04010.02980.04000.0400421,087
Sep. 25, 20190.02850.03500.02750.03100.03101,487,056
Sep. 24, 20190.03800.05250.03180.03990.0399529,280
Sep. 23, 20190.07600.07600.04350.04790.0479352,954
Sep. 20, 20190.05080.05600.04550.04900.0490105,810
Sep. 19, 20190.06200.07000.04640.05000.0500465,856
Sep. 18, 20190.06200.06960.05530.06020.0602393,733
Sep. 17, 20190.06660.07430.06200.06200.0620340,472
Sep. 16, 20190.07660.07660.06330.07290.0729198,167
Sep. 13, 20190.10150.10150.06650.07390.0739206,499
Sep. 12, 20190.06900.08090.06900.07710.077142,404
Sep. 11, 20190.07050.08000.06730.07720.0772186,285
Sep. 10, 20190.06900.08170.06720.07760.0776132,179
Sep. 09, 20190.10000.10000.06950.07710.0771271,122
Sep. 06, 20190.08080.08130.06730.07070.0707303,117
Sep. 05, 20190.08090.08100.07030.07670.0767426,233
Sep. 04, 20190.07380.08490.07150.07640.0764189,488
Sep. 03, 20190.08100.08200.07200.07980.0798119,043
Aug. 30, 20190.09000.09000.06700.08200.0820144,037
Aug. 29, 20190.09500.09500.06570.07260.0726316,908
Aug. 28, 20190.08390.08390.06510.07000.0700268,933
Aug. 27, 20190.07540.08730.07410.07440.0744159,664
Aug. 26, 20190.08150.08820.07710.08550.0855186,734
Aug. 23, 20190.08280.08590.07750.07790.0779197,286
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...