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 (%)
Jul 31, 2018 0.8500 0.8910 0.7900 0.8045 119,924 -0.05(-5.35%)
Jul 30, 2018 0.8950 0.9000 0.8102 0.8500 162,467 -0.04(-4.49%)
Jul 27, 2018 0.8904 0.9090 0.8500 0.8900 123,200 -0.01(-1.11%)
Jul 26, 2018 0.9100 0.9100 0.8800 0.9000 129,121 -0.01(-1.10%)
Jul 25, 2018 0.9199 0.9199 0.8800 0.9100 102,947 +0.00(+0.00%)
Jul 24, 2018 0.9150 0.9360 0.8511 0.9100 178,423 -0.01(-1.09%)
Jul 23, 2018 0.9325 0.9550 0.9100 0.9200 84,651 -0.01(-1.08%)
Jul 20, 2018 0.9500 0.9500 0.9123 0.9300 71,723 -0.01(-1.59%)
Jul 19, 2018 0.9400 0.9500 0.9200 0.9450 34,838 -0.01(-0.53%)
Jul 18, 2018 0.9250 0.9700 0.9150 0.9500 59,024 +0.01(+1.06%)
Jul 17, 2018 0.9350 0.9700 0.9123 0.9400 117,644 -0.03(-3.09%)
Jul 16, 2018 0.9525 1.050 0.9300 0.9700 168,369 -0.02(-1.52%)
Jul 13, 2018 0.9850 0.9913 0.9500 0.9850 69,518 +0.00(+0.00%)
Jul 12, 2018 0.9950 1.000 0.9800 0.9850 33,579 +0.01(+0.51%)
Jul 11, 2018 1.000 1.010 0.9429 0.9800 122,988 -0.02(-2.00%)
Jul 10, 2018 1.010 1.030 0.9800 1.000 115,647 -0.02(-1.57%)
Jul 09, 2018 1.030 1.080 1.000 1.016 111,302 -0.01(-1.36%)
Jul 06, 2018 1.065 1.110 1.020 1.030 433,736 -0.02(-1.90%)
Jul 05, 2018 1.020 1.070 1.010 1.050 246,226 +0.05(+5.00%)
Jul 03, 2018 1.000 1.000 1.000 0 +0.06(+6.60%)
Jul 02, 2018 0.9000 0.9400 0.9000 0.9381 59,695 +0.04(+4.23%)
Jun 29, 2018 0.8900 0.9200 0.8800 0.9000 44,701 -0.02(-2.17%)
Jun 28, 2018 0.9200 0.9200 0.8800 0.9200 223,156 +0.00(+0.00%)
Jun 27, 2018 0.9200 0.9250 0.9100 0.9200 84,682 -0.02(-2.13%)
Jun 26, 2018 0.9300 0.9500 0.9010 0.9400 81,539 +0.01(+1.62%)
Jun 25, 2018 0.9300 0.9450 0.9010 0.9250 158,817 -0.01(-0.54%)
Jun 22, 2018 0.9497 0.9550 0.8800 0.9300 224,240 -0.03(-3.12%)
Jun 21, 2018 0.9799 0.9800 0.9310 0.9600 148,816 -0.02(-2.03%)
Jun 20, 2018 0.9600 0.9900 0.9500 0.9799 92,634 +0.01(+0.81%)
Jun 19, 2018 1.000 1.000 0.9600 0.9720 71,813 -0.03(-2.80%)
Jun 18, 2018 0.9725 1.020 0.9700 1.000 80,558 +0.03(+2.56%)
Jun 15, 2018 1.000 0.9260 0.9750 242,445 -0.03(-2.50%)
Jun 14, 2018 1.020 1.020 0.9800 1.000 170,588 -0.02(-1.96%)
Jun 13, 2018 1.010 1.030 0.9900 1.020 144,101 +0.02(+2.00%)
Jun 12, 2018 1.020 1.020 0.9800 1.000 117,600 -0.01(-0.99%)
Jun 11, 2018 1.015 1.050 1.010 1.010 73,516 +0.00(+0.00%)
Jun 08, 2018 1.035 1.050 1.010 1.010 102,280 -0.04(-3.81%)
Jun 07, 2018 1.035 1.110 1.010 1.050 360,994 +0.03(+3.14%)
Jun 06, 2018 0.9800 1.040 0.9800 1.018 115,809 +0.03(+3.35%)
Jun 05, 2018 1.040 1.040 0.9800 0.9850 118,109 -0.04(-3.43%)
Jun 04, 2018 1.000 1.040 0.9800 1.020 90,410 +0.02(+2.00%)
Jun 01, 2018 1.010 1.030 0.9800 1.000 113,424 -0.01(-0.99%)
May 31, 2018 1.020 1.050 1.010 1.010 71,225 -0.02(-1.94%)
May 30, 2018 1.040 1.030 1.010 1.030 62,434 +0.00(+0.00%)
May 29, 2018 1.030 1.050 1.010 1.030 79,985 -0.02(-1.90%)
May 25, 2018 1.050 1.050 1.050 0 -0.01(-0.94%)
May 24, 2018 1.030 1.060 1.020 1.060 46,763 +0.03(+2.91%)
May 23, 2018 1.040 1.050 1.010 1.030 57,727 -0.01(-0.96%)
May 22, 2018 1.025 1.060 1.010 1.040 94,976 +0.01(+0.98%)
May 21, 2018 1.020 1.060 1.000 1.030 134,183 -0.01(-0.97%)
May 18, 2018 1.060 1.060 1.020 1.040 96,300 -0.01(-0.95%)
May 17, 2018 1.040 1.060 1.020 1.050 97,474 +0.01(+0.96%)
May 16, 2018 1.045 1.060 1.020 1.040 48,908 -0.01(-0.95%)
May 15, 2018 1.040 1.070 1.030 1.050 124,007 +0.01(+0.96%)
May 14, 2018 1.090 1.090 1.040 1.040 114,175 -0.05(-4.59%)
May 11, 2018 1.050 1.100 1.050 1.090 172,207 +0.03(+2.83%)
May 10, 2018 1.050 1.070 1.050 1.060 71,141 +0.01(+0.95%)
May 09, 2018 1.030 1.070 1.030 1.050 61,127 -0.02(-1.87%)
May 08, 2018 1.050 1.075 1.030 1.070 37,362 +0.00(+0.00%)
May 07, 2018 1.050 1.070 1.030 1.070 55,806 +0.00(+0.00%)
May 04, 2018 1.100 1.100 1.050 1.070 71,001 -0.03(-2.72%)
May 03, 2018 1.110 1.110 1.070 1.100 86,600 +0.02(+1.84%)
May 02, 2018 1.100 1.120 1.080 1.080 84,849 -0.03(-3.14%)
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.