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 (%)
Nov 30, 2018 0.4649 0.4649 0.4450 0.4450 47,500 -0.00(-0.51%)
Nov 29, 2018 0.4375 0.4649 0.4100 0.4473 110,448 +0.02(+5.25%)
Nov 28, 2018 0.4325 0.4500 0.4050 0.4250 129,756 +0.01(+2.41%)
Nov 27, 2018 0.4898 0.4900 0.4100 0.4150 124,510 -0.02(-3.51%)
Nov 26, 2018 0.4775 0.5000 0.4000 0.4301 136,604 -0.03(-6.50%)
Nov 23, 2018 0.4425 0.4950 0.4030 0.4600 28,300 +0.01(+2.22%)
Nov 21, 2018 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Nov 20, 2018 0.4800 0.5000 0.4400 0.4700 124,605 +0.01(+1.29%)
Nov 19, 2018 0.4325 0.4798 0.4100 0.4640 144,597 +0.00(+0.87%)
Nov 16, 2018 0.4000 0.4600 0.4000 0.4600 196,100 +0.06(+15.00%)
Nov 15, 2018 0.4100 0.4400 0.4000 0.4000 262,665 -0.04(-9.09%)
Nov 14, 2018 0.4700 0.4850 0.4250 0.4400 229,127 -0.04(-8.33%)
Nov 13, 2018 0.5125 0.5300 0.4550 0.4800 296,796 -0.02(-4.00%)
Nov 12, 2018 0.5300 0.5600 0.5000 0.5000 122,201 -0.03(-4.76%)
Nov 09, 2018 0.5600 0.5600 0.5100 0.5250 79,000 -0.04(-6.25%)
Nov 08, 2018 0.5500 0.5799 0.5300 0.5600 155,409 -0.02(-3.26%)
Nov 07, 2018 0.5676 0.5800 0.5500 0.5789 145,892 -0.00(-0.17%)
Nov 06, 2018 0.5675 0.5900 0.5400 0.5799 103,838 -0.00(-0.02%)
Nov 05, 2018 0.5650 0.5800 0.5450 0.5800 103,560 +0.03(+5.45%)
Nov 02, 2018 0.5525 0.5800 0.5500 0.5500 146,800 -0.01(-1.35%)
Nov 01, 2018 0.5475 0.5690 0.5400 0.5575 73,126 +0.01(+1.36%)
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%)
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.