Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

CareRx Corporation (CHHHF)

1.9600
+0.0600
+(3.16%)
At close: 2:08:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.96001.96001.96001.96001.9600200
Apr 23, 20251.87001.87001.87001.87001.8700-
Apr 22, 20251.87001.87001.87001.87001.8700-
Apr 21, 20251.87001.87001.87001.87001.8700-
Apr 17, 20251.90001.90001.87001.87001.8700500
Apr 16, 20251.84001.84001.84001.84001.8400-
Apr 15, 20251.84001.84001.84001.84001.8400-
Apr 14, 20251.84001.84001.84001.84001.8400-
Apr 11, 20251.84001.84001.84001.84001.8400200
Apr 10, 20251.88001.88001.88001.88001.8800-
Apr 9, 20251.88001.88001.88001.88001.8800-
Apr 8, 20251.88001.88001.88001.88001.8800-
Apr 7, 20251.88001.88001.88001.88001.8800-
Apr 4, 20251.88001.88001.88001.88001.8800-
Apr 3, 20251.88001.88001.88001.88001.8800-
Apr 2, 20251.88001.88001.88001.88001.8800100
Apr 1, 20251.90001.90001.90001.90001.9000-
Mar 31, 20251.90001.90001.90001.90001.90001,100
Mar 28, 20251.83001.83001.83001.83001.8300-
Mar 27, 20251.83001.83001.83001.83001.8300-
Mar 26, 20251.83001.83001.83001.83001.8300-
Mar 25, 20251.83001.83001.83001.83001.8300-
Mar 24, 20251.83001.83001.83001.83001.8300-
Mar 21, 20251.83001.83001.83001.83001.8300-
Mar 20, 20251.83001.83001.83001.83001.8300-
Mar 19, 20251.83001.83001.83001.83001.8300-
Mar 18, 20251.83001.83001.83001.83001.8300-
Mar 17, 20251.83001.83001.83001.83001.8300-
Mar 14, 20251.83001.83001.83001.83001.8300-
Mar 13, 20251.83001.83001.83001.83001.8300-
Mar 12, 20251.83001.83001.82001.83001.8300300
Mar 11, 20251.77001.77001.77001.77001.7700500
Mar 10, 20251.80001.80001.80001.80001.8000-
Mar 7, 20251.80001.80001.80001.80001.8000100
Mar 6, 20251.80201.80201.80201.80201.8020-
Mar 5, 20251.80201.80201.80201.80201.8020-
Mar 4, 20251.78001.80201.63601.80201.80201,500
Mar 3, 20251.93001.93001.93001.93001.9300-
Feb 28, 20251.93001.93001.93001.93001.9300-
Feb 27, 20251.93001.93001.93001.93001.9300-
Feb 26, 20251.93001.93001.93001.93001.9300-
Feb 25, 20251.93001.93001.93001.93001.9300-
Feb 24, 20251.93001.93001.93001.93001.9300-
Feb 21, 20251.93001.93001.93001.93001.9300-
Feb 20, 20251.93001.93001.93001.93001.9300-
Feb 19, 20251.93001.93001.93001.93001.9300-
Feb 18, 20251.93001.93001.93001.93001.9300-
Feb 14, 20251.93001.93001.93001.93001.9300-
Feb 13, 20251.93001.93001.93001.93001.9300-
Feb 12, 20251.93001.93001.93001.93001.9300-
Feb 11, 20251.89001.93001.89001.93001.9300200
Feb 10, 20251.72001.80001.72001.80001.8000300
Feb 7, 20251.66001.66001.66001.66001.66001,000
Feb 6, 20251.55001.55001.55001.55001.5500-
Feb 5, 20251.54001.55001.54001.55001.5500300
Feb 4, 20251.56001.56001.56001.56001.5600-
Feb 3, 20251.56001.56001.56001.56001.5600-
Jan 31, 20251.56001.56001.56001.56001.5600-
Jan 30, 20251.56001.56001.56001.56001.5600-
Jan 29, 20251.56001.56001.56001.56001.5600-
Jan 28, 20251.56001.56001.56001.56001.5600-
Jan 27, 20251.56001.56001.56001.56001.5600100
Jan 24, 20251.49901.49901.49901.49901.4990-
Jan 23, 20251.49901.49901.49901.49901.4990-
Jan 22, 20251.49901.49901.49901.49901.4990-
Jan 21, 20251.19001.50001.19001.49901.49906,000
Jan 17, 20251.47001.47001.30001.41001.410025,400
Jan 16, 20251.53001.53001.53001.53001.5300-
Jan 15, 20251.53001.53001.53001.53001.5300900
Jan 14, 20251.50001.50501.50001.50501.50504,000
Jan 13, 20251.40001.40001.40001.40001.4000-
Jan 10, 20251.40001.40001.40001.40001.4000-
Jan 8, 20251.40001.40001.40001.40001.4000-
Jan 7, 20251.40001.40001.40001.40001.4000-
Jan 6, 20251.40001.40001.40001.40001.4000-
Jan 3, 20251.40001.40001.40001.40001.4000-
Jan 2, 20251.40001.40001.40001.40001.4000-
Dec 31, 20241.40001.40001.40001.40001.4000-
Dec 30, 20241.40001.40001.40001.40001.4000300
Dec 27, 20241.28001.28001.28001.28001.2800-
Dec 26, 20241.28001.28001.28001.28001.2800-
Dec 24, 20241.28001.28001.28001.28001.2800-
Dec 23, 20241.28001.28001.28001.28001.2800-
Dec 20, 20241.28001.28001.28001.28001.2800-
Dec 19, 20241.28001.28001.28001.28001.2800-
Dec 18, 20241.28001.28001.28001.28001.2800-
Dec 17, 20241.28001.28001.28001.28001.2800-
Dec 16, 20241.28001.28001.28001.28001.2800-
Dec 13, 20241.28001.28001.28001.28001.2800-
Dec 12, 20241.28001.28001.28001.28001.2800-
Dec 11, 20241.28001.28001.28001.28001.2800-
Dec 10, 20241.28001.28001.28001.28001.2800-
Dec 9, 20241.28001.28001.28001.28001.2800-
Dec 6, 20241.28001.28001.28001.28001.2800-
Dec 5, 20241.28001.28001.28001.28001.2800-
Dec 4, 20241.28001.28001.28001.28001.2800-
Dec 3, 20241.28001.28001.28001.28001.2800-
Dec 2, 20241.28001.28001.28001.28001.2800-
Nov 29, 20241.28001.28001.28001.28001.2800-
Nov 27, 20241.28001.28001.28001.28001.2800-
Nov 26, 20241.28001.28001.28001.28001.2800-
Nov 25, 20241.28001.28001.28001.28001.2800100
Nov 22, 20241.42001.42001.42001.42001.4200-
Nov 21, 20241.42001.42001.42001.42001.4200-
Nov 20, 20241.42001.42001.42001.42001.4200-
Nov 19, 20241.42001.42001.42001.42001.4200-
Nov 18, 20241.42001.42001.42001.42001.4200-
Nov 15, 20241.42001.42001.42001.42001.4200-
Nov 14, 20241.42001.42001.42001.42001.4200-
Nov 13, 20241.41101.42001.41101.42001.42002,000
Nov 12, 20241.35001.35001.35001.35001.3500-
Nov 11, 20241.35001.35001.35001.35001.3500-
Nov 8, 20241.29001.36001.29001.35001.35004,050
Nov 7, 20241.32001.32001.32001.32001.3200-
Nov 6, 20241.33001.33001.32001.32001.3200300
Nov 5, 20241.51001.51001.51001.51001.5100-
Nov 4, 20241.51001.51001.51001.51001.5100-
Nov 1, 20241.51001.51001.51001.51001.5100-
Oct 31, 20241.51001.51001.51001.51001.5100-
Oct 30, 20241.51001.51001.51001.51001.5100-
Oct 29, 20241.51001.51001.51001.51001.5100-
Oct 28, 20241.51001.51001.51001.51001.5100-
Oct 25, 20241.51001.51001.51001.51001.5100-
Oct 24, 20241.51001.51001.51001.51001.5100-
Oct 23, 20241.51001.51001.51001.51001.5100-
Oct 22, 20241.51001.51001.51001.51001.5100100
Oct 21, 20241.48001.48001.48001.48001.4800-
Oct 18, 20241.48001.48001.48001.48001.4800-
Oct 17, 20241.48001.48001.48001.48001.4800100
Oct 16, 20241.59001.59001.59001.59001.5900-
Oct 15, 20241.59001.59001.59001.59001.5900-
Oct 14, 20241.59001.59001.59001.59001.5900-
Oct 11, 20241.59001.59001.59001.59001.5900-
Oct 10, 20241.59001.59001.59001.59001.5900-
Oct 9, 20241.59001.59001.59001.59001.5900-
Oct 8, 20241.59001.59001.59001.59001.5900-
Oct 7, 20241.59001.59001.59001.59001.5900-
Oct 4, 20241.59001.59001.59001.59001.5900-
Oct 3, 20241.59001.59001.59001.59001.5900-
Oct 2, 20241.54001.59001.54001.59001.590017,300
Oct 1, 20241.39001.39001.39001.39001.3900-
Sep 30, 20241.39001.39001.39001.39001.3900-
Sep 27, 20241.39001.39001.39001.39001.3900-
Sep 26, 20241.39001.39001.39001.39001.3900250
Sep 25, 20241.37051.37051.37051.37051.3705-
Sep 24, 20241.37051.37051.37051.37051.3705-
Sep 23, 20241.37051.37051.37051.37051.3705-
Sep 20, 20241.37051.37051.37051.37051.3705-
Sep 19, 20241.37051.37051.37051.37051.3705100
Sep 18, 20241.37001.37001.37001.37001.3700-
Sep 17, 20241.37001.37001.37001.37001.3700-
Sep 16, 20241.37001.37001.37001.37001.3700-
Sep 13, 20241.37001.37001.37001.37001.3700-
Sep 12, 20241.37001.37001.37001.37001.3700100
Sep 11, 20241.37141.40001.37141.40001.400010,869
Sep 10, 20241.71001.71001.71001.71001.7100-
Sep 9, 20241.71001.71001.71001.71001.7100-
Sep 6, 20241.71001.71001.71001.71001.7100-
Sep 5, 20241.71001.71001.71001.71001.7100-
Sep 4, 20241.71001.71001.71001.71001.7100-
Sep 3, 20241.71001.71001.71001.71001.7100-
Aug 30, 20241.71001.71001.71001.71001.7100-
Aug 29, 20241.71001.71001.71001.71001.7100-
Aug 28, 20241.71001.71001.71001.71001.7100-
Aug 27, 20241.71001.71001.71001.71001.7100-
Aug 26, 20241.71001.71001.71001.71001.7100-
Aug 23, 20241.71001.71001.71001.71001.7100-
Aug 22, 20241.71001.71001.71001.71001.7100-
Aug 21, 20241.71001.71001.71001.71001.7100-
Aug 20, 20241.71001.71001.71001.71001.7100-
Aug 19, 20241.71001.71001.71001.71001.7100-
Aug 16, 20241.71001.71001.71001.71001.7100-
Aug 15, 20241.71001.71001.71001.71001.7100-
Aug 14, 20241.71001.71001.71001.71001.7100-
Aug 13, 20241.71001.71001.71001.71001.7100-
Aug 12, 20241.71001.71001.71001.71001.7100-
Aug 9, 20241.71001.71001.71001.71001.7100-
Aug 8, 20241.71001.71001.71001.71001.7100-
Aug 7, 20241.71001.71001.71001.71001.7100-
Aug 6, 20241.71001.71001.71001.71001.7100-
Aug 5, 20241.71001.71001.71001.71001.7100-
Aug 2, 20241.71001.71001.71001.71001.7100-
Aug 1, 20241.71001.71001.71001.71001.7100-
Jul 31, 20241.71001.71001.71001.71001.7100-
Jul 30, 20241.71001.71001.71001.71001.7100-
Jul 29, 20241.71001.71001.71001.71001.7100-
Jul 26, 20241.71001.71001.71001.71001.7100-
Jul 25, 20241.71001.71001.71001.71001.7100-
Jul 24, 20241.71001.71001.71001.71001.7100-
Jul 23, 20241.71001.71001.71001.71001.7100-
Jul 22, 20241.71001.71001.71001.71001.7100-
Jul 19, 20241.71001.71001.71001.71001.7100-
Jul 18, 20241.71001.71001.71001.71001.7100100
Jul 17, 20241.57001.57001.57001.57001.5700-
Jul 16, 20241.57001.57001.57001.57001.5700-
Jul 15, 20241.57001.57001.57001.57001.5700-
Jul 12, 20241.57001.57001.57001.57001.5700-
Jul 11, 20241.57001.57001.57001.57001.5700-
Jul 10, 20241.57001.57001.57001.57001.5700-
Jul 9, 20241.57001.57001.57001.57001.5700-
Jul 8, 20241.57001.57001.57001.57001.5700-
Jul 5, 20241.57001.57001.57001.57001.5700-
Jul 3, 20241.57001.57001.57001.57001.5700-
Jul 2, 20241.57001.57001.57001.57001.5700-
Jul 1, 20241.57001.57001.57001.57001.5700-
Jun 28, 20241.57001.57001.57001.57001.5700-
Jun 27, 20241.57001.57001.57001.57001.5700-
Jun 26, 20241.57001.57001.57001.57001.5700-
Jun 25, 20241.57001.57001.57001.57001.5700-
Jun 24, 20241.57001.57001.57001.57001.5700-
Jun 21, 20241.57001.57001.57001.57001.5700-
Jun 20, 20241.57001.57001.57001.57001.5700-
Jun 18, 20241.57001.57001.57001.57001.5700-
Jun 17, 20241.57001.57001.57001.57001.5700-
Jun 14, 20241.57001.57001.57001.57001.5700-
Jun 13, 20241.57001.57001.57001.57001.5700-
Jun 12, 20241.57001.57001.57001.57001.5700-
Jun 11, 20241.57001.57001.57001.57001.5700100
Jun 10, 20241.73001.73001.73001.73001.7300-
Jun 7, 20241.73001.73001.73001.73001.7300-
Jun 6, 20241.73001.73001.73001.73001.7300-
Jun 5, 20241.73001.73001.73001.73001.7300-
Jun 4, 20241.73001.73001.73001.73001.7300-
Jun 3, 20241.73001.73001.73001.73001.7300-
May 31, 20241.73001.73001.73001.73001.7300-
May 30, 20241.73001.73001.73001.73001.7300-
May 29, 20241.73001.73001.73001.73001.7300-
May 28, 20241.73001.73001.73001.73001.7300-
May 24, 20241.73001.73001.73001.73001.7300-
May 23, 20241.73001.73001.73001.73001.7300-
May 22, 20241.73001.73001.73001.73001.7300-
May 21, 20241.73001.73001.73001.73001.7300-
May 20, 20241.73001.73001.73001.73001.7300-
May 17, 20241.73001.73001.73001.73001.7300-
May 16, 20241.73001.73001.73001.73001.7300-
May 15, 20241.73001.73001.73001.73001.7300-
May 14, 20241.73001.73001.73001.73001.7300-
May 13, 20241.73001.73001.73001.73001.7300-
May 10, 20241.73001.73001.73001.73001.7300-
May 9, 20241.73001.73001.73001.73001.7300-
May 8, 20241.73001.73001.73001.73001.7300-
May 7, 20241.73001.73001.73001.73001.7300-
May 6, 20241.73001.73001.73001.73001.7300-
May 3, 20241.73001.73001.73001.73001.7300-
May 2, 20241.73001.73001.73001.73001.7300-
May 1, 20241.73001.73001.73001.73001.7300-
Apr 30, 20241.73001.73001.73001.73001.7300-
Apr 29, 20241.73001.73001.73001.73001.7300-
Apr 26, 20241.73001.73001.73001.73001.7300-
Apr 25, 20241.73001.73001.73001.73001.7300200

Related Tickers

RDOR3.SA Rede D'Or São Luiz S.A.
30.92
+3.45%
 
KDLY Kindly MD, Inc.
1.7100
-3.93%
 
NIVF NewGenIvf Group Limited
0.3594
+5.71%
 
CMPS COMPASS Pathways plc
3.9900
+0.25%