Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0112 -0.0008 (-6.67%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.5700 0.5800 0.5400 0.5500 170,278 -0.02(-3.51%)
Oct 30, 2018 0.5675 0.6000 0.5200 0.5700 362,456 +0.01(+0.88%)
Oct 29, 2018 0.6200 0.6400 0.5600 0.5650 148,507 -0.06(-8.87%)
Oct 26, 2018 0.5800 0.6200 0.5800 0.6200 123,400 +0.02(+3.90%)
Oct 25, 2018 0.6000 0.6100 0.5700 0.5967 204,069 -0.00(-0.55%)
Oct 24, 2018 0.5760 0.6000 0.5600 0.6000 132,822 +0.02(+2.74%)
Oct 23, 2018 0.6000 0.6200 0.5500 0.5840 387,465 -0.03(-4.26%)
Oct 22, 2018 0.6400 0.6650 0.5800 0.6100 661,569 -0.04(-6.01%)
Oct 19, 2018 0.6580 0.6650 0.6490 0.6490 330,300 -0.02(-3.13%)
Oct 18, 2018 0.6800 0.6800 0.6500 0.6700 362,734 -0.00(-0.15%)
Oct 17, 2018 0.6900 0.6900 0.6700 0.6710 203,651 -0.02(-2.75%)
Oct 16, 2018 0.6803 0.7050 0.6803 0.6900 532,823 +0.01(+1.29%)
Oct 15, 2018 0.6900 0.6900 0.6700 0.6812 267,172 +0.01(+1.66%)
Oct 12, 2018 0.6751 0.6900 0.6700 0.6701 258,300 -0.01(-1.46%)
Oct 11, 2018 0.6700 0.6802 0.6600 0.6800 162,166 +0.00(+0.34%)
Oct 10, 2018 0.6750 0.7000 0.6700 0.6777 170,671 -0.01(-1.78%)
Oct 09, 2018 0.7015 0.7050 0.6600 0.6900 347,893 -0.02(-2.13%)
Oct 08, 2018 0.7150 0.7300 0.6900 0.7050 436,625 -0.03(-4.08%)
Oct 05, 2018 0.7500 0.7500 0.7100 0.7350 324,400 -0.02(-2.00%)
Oct 04, 2018 0.7448 0.7500 0.7400 0.7500 340,247 +0.01(+0.96%)
Oct 03, 2018 0.7350 0.7448 0.7310 0.7429 251,861 +0.01(+1.61%)
Oct 02, 2018 0.7350 0.7413 0.7205 0.7311 387,011 -0.01(-0.80%)
Oct 01, 2018 0.7200 0.7414 0.7200 0.7370 282,355 -0.00(-0.58%)
Sep 28, 2018 0.7605 0.7628 0.7215 0.7413 639,700 -0.02(-2.54%)
Sep 27, 2018 0.7700 0.7700 0.7510 0.7606 244,419 -0.01(-1.22%)
Sep 26, 2018 0.7870 0.7890 0.7590 0.7700 1,086,544 -0.02(-2.16%)
Sep 25, 2018 0.7950 0.7950 0.7800 0.7870 893,320 +0.02(+2.08%)
Sep 24, 2018 0.8700 0.8800 0.7695 0.7710 3,880,328 -0.25(-24.41%)
Sep 21, 2018 1.040 1.090 1.000 1.020 485,200 -0.01(-0.97%)
Sep 20, 2018 0.9475 1.040 0.9400 1.030 499,243 +0.08(+8.42%)
Sep 19, 2018 1.010 1.040 0.9400 0.9500 585,181 -0.08(-7.77%)
Sep 18, 2018 1.050 1.070 0.9200 1.030 609,813 +0.00(+0.00%)
Sep 17, 2018 1.340 1.350 1.020 1.030 2,177,397 -0.20(-16.26%)
Sep 14, 2018 0.7900 1.330 0.7900 1.230 5,395,400 +0.43(+54.72%)
Sep 13, 2018 0.8500 0.8500 0.7900 0.7950 128,826 -0.02(-2.45%)
Sep 12, 2018 0.8879 0.9100 0.8000 0.8150 154,971 -0.07(-7.39%)
Sep 11, 2018 0.8250 0.8800 0.8000 0.8800 107,356 +0.04(+5.01%)
Sep 10, 2018 0.8300 0.8599 0.8000 0.8380 62,924 -0.02(-2.55%)
Sep 07, 2018 0.8500 0.8800 0.8000 0.8599 67,500 -0.02(-2.28%)
Sep 06, 2018 0.8788 0.9100 0.7600 0.8800 180,007 -0.01(-0.85%)
Sep 05, 2018 0.9000 0.9200 0.8400 0.8875 166,292 -0.02(-2.47%)
Sep 04, 2018 0.9100 0.9200 0.8800 0.9100 145,698 +0.00(+0.00%)
Aug 31, 2018 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
Aug 30, 2018 0.9450 1.000 0.8700 0.9400 361,066 -0.01(-1.05%)
Aug 29, 2018 0.9150 0.9600 0.9075 0.9500 420,533 +0.03(+3.83%)
Aug 28, 2018 0.9499 0.9500 0.8400 0.9150 558,406 -0.03(-3.68%)
Aug 27, 2018 1.005 1.050 0.9000 0.9500 417,649 -0.04(-4.04%)
Aug 24, 2018 1.005 1.040 0.9700 0.9900 412,600 +0.00(+0.00%)
Aug 23, 2018 0.8700 1.000 0.8400 0.9900 767,912 +0.14(+16.47%)
Aug 22, 2018 0.8300 0.8600 0.7810 0.8500 270,735 +0.01(+1.19%)
Aug 21, 2018 0.8200 0.8500 0.7700 0.8400 308,169 +0.00(+0.02%)
Aug 20, 2018 0.7350 0.8500 0.7300 0.8398 503,675 +0.10(+13.49%)
Aug 17, 2018 0.7500 0.7600 0.7106 0.7400 121,600 +0.01(+1.37%)
Aug 16, 2018 0.7500 0.7500 0.6700 0.7300 236,867 -0.02(-2.67%)
Aug 15, 2018 0.7500 0.7700 0.7160 0.7500 244,618 +0.01(+1.01%)
Aug 14, 2018 0.8050 0.8050 0.7200 0.7425 160,870 -0.03(-3.57%)
Aug 13, 2018 0.7901 0.8150 0.7400 0.7700 241,571 -0.04(-4.35%)
Aug 10, 2018 0.8180 0.8199 0.8000 0.8050 58,800 +0.01(+0.63%)
Aug 09, 2018 0.8200 0.8200 0.7510 0.8000 88,743 -0.01(-1.48%)
Aug 08, 2018 0.8085 0.8200 0.7800 0.8120 46,107 +0.00(+0.25%)
Aug 07, 2018 0.8299 0.8299 0.8000 0.8100 34,036 +0.00(+0.00%)
Aug 06, 2018 0.8040 0.8300 0.7900 0.8100 53,810 -0.01(-0.98%)
Aug 03, 2018 0.8150 0.8200 0.7800 0.8180 58,000 -0.00(-0.24%)
Aug 02, 2018 0.7950 0.8550 0.7600 0.8200 142,424 +0.03(+3.80%)
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.