ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cryomass Technologies Inc (OP: CRYM )

0.0228 +0.0013 (+6.05%)
Streaming Delayed Price Updated: 3:07 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 0.0240 0.0269 0.0228 0.0228 257,587 +0.00(+6.05%)
Aug 13, 2024 0.0196 0.0230 0.0196 0.0215 96,994 +0.00(+10.26%)
Aug 12, 2024 0.0212 0.0270 0.0195 0.0195 314,430 -0.01(-27.78%)
Aug 09, 2024 0.0190 0.0270 0.0190 0.0270 60,700 +0.00(+0.00%)
Aug 08, 2024 0.0220 0.0270 0.0187 0.0270 256,284 +0.00(+17.39%)
Aug 07, 2024 0.0270 0.0270 0.0202 0.0230 31,597 +0.00(+1.32%)
Aug 06, 2024 0.0200 0.0270 0.0200 0.0227 258,975 -0.00(-5.81%)
Aug 05, 2024 0.0250 0.0265 0.0200 0.0241 213,882 -0.00(-10.74%)
Aug 02, 2024 0.0270 0.0284 0.0260 0.0270 84,791 -0.00(-4.93%)
Aug 01, 2024 0.0311 0.0311 0.0284 0.0284 3,000 -0.00(-11.53%)
Jul 31, 2024 0.0304 0.0337 0.0304 0.0321 15,400 +0.00(+5.59%)
Jul 30, 2024 0.0321 0.0337 0.0304 0.0304 27,000 +0.00(+0.00%)
Jul 29, 2024 0.0321 0.0321 0.0304 0.0304 915 -0.00(-9.79%)
Jul 26, 2024 0.0304 0.0337 0.0304 0.0337 9,743 +0.00(+0.00%)
Jul 25, 2024 0.0286 0.0337 0.0286 0.0337 57,000 +0.00(+12.33%)
Jul 24, 2024 0.0300 0.0300 0.0260 0.0300 83,010 -0.00(-9.09%)
Jul 23, 2024 0.0316 0.0350 0.0252 0.0330 170,564 +0.00(+0.00%)
Jul 22, 2024 0.0330 0.0340 0.0314 0.0330 58,670 -0.00(-2.37%)
Jul 19, 2024 0.0350 0.0360 0.0338 0.0338 20,307 -0.00(-3.43%)
Jul 18, 2024 0.0340 0.0350 0.0340 0.0350 13,504 +0.00(+2.94%)
Jul 17, 2024 0.0350 0.0395 0.0325 0.0340 87,502 -0.00(-2.86%)
Jul 16, 2024 0.0350 0.0373 0.0350 0.0350 39,035 -0.00(-1.41%)
Jul 15, 2024 0.0375 0.0395 0.0355 0.0355 18,844 -0.00(-4.31%)
Jul 12, 2024 0.0363 0.0375 0.0350 0.0371 38,590 +0.00(+4.51%)
Jul 11, 2024 0.0350 0.0378 0.0350 0.0355 54,161 +0.00(+0.00%)
Jul 10, 2024 0.0350 0.0360 0.0350 0.0355 30,944 -0.00(-1.39%)
Jul 09, 2024 0.0355 0.0360 0.0355 0.0360 57,234 +0.00(+0.56%)
Jul 08, 2024 0.0361 0.0362 0.0355 0.0358 84,409 -0.00(-1.92%)
Jul 05, 2024 0.0390 0.0400 0.0365 0.0365 127,113 -0.00(-6.41%)
Jul 03, 2024 0.0380 0.0408 0.0380 0.0390 5,545 -0.00(-2.50%)
Jul 02, 2024 0.0448 0.0448 0.0380 0.0400 124,548 +0.00(+0.00%)
Jul 01, 2024 0.0445 0.0445 0.0400 0.0400 27,598 +0.00(+0.00%)
Jun 28, 2024 0.0402 0.0426 0.0400 0.0400 74,744 -0.00(-0.50%)
Jun 27, 2024 0.0434 0.0434 0.0402 0.0402 134,066 -0.00(-9.66%)
Jun 26, 2024 0.0431 0.0445 0.0431 0.0445 23,293 -0.00(-1.11%)
Jun 25, 2024 0.0423 0.0454 0.0423 0.0450 22,133 +0.00(+5.88%)
Jun 24, 2024 0.0462 0.0462 0.0415 0.0425 57,996 -0.00(-0.47%)
Jun 21, 2024 0.0500 0.0500 0.0421 0.0427 42,143 -0.01(-18.67%)
Jun 20, 2024 0.0501 0.0525 0.0414 0.0525 69,040 +0.01(+26.81%)
Jun 18, 2024 0.0413 0.0490 0.0413 0.0414 9,911 +0.00(+0.49%)
Jun 17, 2024 0.0320 0.0495 0.0320 0.0412 129,699 +0.01(+28.75%)
Jun 14, 2024 0.0368 0.0381 0.0310 0.0320 267,578 -0.01(-14.89%)
Jun 13, 2024 0.0355 0.0385 0.0350 0.0376 72,048 -0.00(-6.00%)
Jun 12, 2024 0.0369 0.0469 0.0355 0.0400 57,833 -0.01(-13.98%)
Jun 11, 2024 0.0470 0.0478 0.0380 0.0465 47,655 -0.00(-4.91%)
Jun 10, 2024 0.0440 0.0489 0.0370 0.0489 71,212 +0.00(+11.14%)
Jun 07, 2024 0.0430 0.0490 0.0430 0.0440 18,893 -0.01(-10.20%)
Jun 06, 2024 0.0400 0.0494 0.0400 0.0490 46,000 +0.00(+8.89%)
Jun 05, 2024 0.0450 0.0450 0.0370 0.0450 96,350 +0.00(+12.50%)
Jun 04, 2024 0.0467 0.0470 0.0351 0.0400 423,559 -0.01(-18.37%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.