Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0120 +0.0015 (+14.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
Jan 29, 2021 0.2510 0.2894 0.2510 0.2800 157,600 -0.01(-3.25%)
Jan 28, 2021 0.2750 0.3100 0.2600 0.2894 188,872 +0.01(+4.63%)
Jan 27, 2021 0.2740 0.2820 0.2570 0.2766 172,834 -0.01(-2.26%)
Jan 26, 2021 0.2900 0.2944 0.2510 0.2830 436,566 -0.01(-3.64%)
Jan 25, 2021 0.3300 0.3300 0.2900 0.2937 422,619 -0.02(-5.41%)
Jan 22, 2021 0.3300 0.3300 0.3000 0.3105 270,000 -0.00(-1.43%)
Jan 21, 2021 0.3010 0.3300 0.2850 0.3150 459,215 +0.02(+6.78%)
Jan 20, 2021 0.3051 0.3101 0.2910 0.2950 243,014 -0.01(-4.25%)
Jan 19, 2021 0.3249 0.3500 0.2990 0.3081 521,372 -0.02(-5.17%)
Jan 15, 2021 0.2970 0.3400 0.2710 0.3249 808,800 +0.04(+16.04%)
Jan 14, 2021 0.2450 0.2900 0.2306 0.2800 587,478 +0.04(+17.65%)
Jan 13, 2021 0.2300 0.2450 0.2110 0.2380 336,154 +0.01(+3.48%)
Jan 12, 2021 0.2155 0.2489 0.2100 0.2300 163,320 +0.01(+2.22%)
Jan 11, 2021 0.2201 0.2500 0.2160 0.2250 394,144 -0.01(-4.70%)
Jan 08, 2021 0.2340 0.2500 0.2200 0.2361 268,700 -0.01(-3.24%)
Jan 07, 2021 0.2100 0.2525 0.2096 0.2440 419,082 +0.03(+14.55%)
Jan 06, 2021 0.2375 0.2580 0.2110 0.2130 404,896 -0.02(-7.43%)
Jan 05, 2021 0.2000 0.2450 0.2000 0.2301 108,041 +0.00(+0.04%)
Jan 04, 2021 0.2000 0.2450 0.2000 0.2300 201,137 +0.02(+10.42%)
Dec 31, 2020 0.2083 0.2083 0.2083 414,968 -0.01(-5.32%)
Dec 30, 2020 0.2183 0.2490 0.2110 0.2200 414,968 -0.02(-8.30%)
Dec 29, 2020 0.2530 0.2541 0.2110 0.2399 386,126 -0.01(-5.59%)
Dec 28, 2020 0.2351 0.2699 0.2351 0.2541 128,685 -0.02(-5.78%)
Dec 24, 2020 0.2800 0.2800 0.2460 0.2697 58,000 -0.00(-0.07%)
Dec 23, 2020 0.2491 0.2700 0.2400 0.2699 194,685 +0.02(+8.35%)
Dec 22, 2020 0.2521 0.2650 0.2375 0.2491 311,199 -0.01(-5.10%)
Dec 21, 2020 0.2700 0.2700 0.2500 0.2625 192,338 -0.01(-2.78%)
Dec 18, 2020 0.2600 0.2750 0.2500 0.2700 135,200 +0.01(+2.70%)
Dec 17, 2020 0.2550 0.3000 0.2500 0.2629 135,401 -0.01(-2.81%)
Dec 16, 2020 0.2650 0.2990 0.2500 0.2705 176,559 +0.01(+3.05%)
Dec 15, 2020 0.2650 0.2700 0.2500 0.2625 244,843 -0.01(-2.67%)
Dec 14, 2020 0.2900 0.3070 0.2430 0.2697 351,341 -0.02(-7.00%)
Dec 11, 2020 0.2860 0.3200 0.2860 0.2900 122,300 -0.00(-0.51%)
Dec 10, 2020 0.3000 0.3000 0.2860 0.2915 244,388 -0.00(-1.22%)
Dec 09, 2020 0.3170 0.3300 0.2950 0.2951 233,446 -0.03(-8.35%)
Dec 08, 2020 0.3025 0.3301 0.2950 0.3220 187,969 +0.01(+4.72%)
Dec 07, 2020 0.2900 0.3148 0.2900 0.3075 193,595 +0.01(+2.53%)
Dec 04, 2020 0.3150 0.3197 0.2858 0.2999 276,000 +0.00(+1.66%)
Dec 03, 2020 0.3400 0.3490 0.2870 0.2950 628,272 -0.04(-11.94%)
Dec 02, 2020 0.2995 0.3400 0.2720 0.3350 576,332 +0.06(+20.33%)
Dec 01, 2020 0.3000 0.3000 0.2705 0.2784 209,103 -0.02(-7.01%)
Nov 30, 2020 0.3100 0.3100 0.2690 0.2994 292,364 +0.01(+3.24%)
Nov 27, 2020 0.2800 0.3000 0.2699 0.2900 87,400 +0.02(+7.41%)
Nov 25, 2020 0.2728 0.3025 0.2700 0.2700 346,100 -0.01(-3.67%)
Nov 24, 2020 0.2990 0.3000 0.2510 0.2803 324,260 -0.02(-5.56%)
Nov 23, 2020 0.2430 0.3000 0.2430 0.2968 309,914 +0.02(+5.81%)
Nov 20, 2020 0.2899 0.2998 0.2502 0.2805 235,900 +0.00(+1.78%)
Nov 19, 2020 0.2600 0.3200 0.2500 0.2756 613,406 +0.02(+6.00%)
Nov 18, 2020 0.2449 0.2700 0.2300 0.2600 290,329 +0.03(+12.99%)
Nov 17, 2020 0.1750 0.4200 0.1750 0.2301 3,111,481 +0.03(+15.05%)
Nov 16, 2020 0.1900 0.2200 0.1815 0.2000 258,101 +0.01(+5.26%)
Nov 13, 2020 0.1895 0.1920 0.1800 0.1900 72,800 +0.01(+2.87%)
Nov 12, 2020 0.1890 0.1895 0.1800 0.1847 72,097 +0.00(+2.61%)
Nov 11, 2020 0.1776 0.1895 0.1702 0.1800 57,690 +0.00(+0.00%)
Nov 10, 2020 0.1800 0.1900 0.1700 0.1800 45,924 -0.01(-4.00%)
Nov 09, 2020 0.1800 0.1900 0.1560 0.1875 278,131 +0.01(+4.11%)
Nov 06, 2020 0.1750 0.1900 0.1611 0.1801 137,200 +0.01(+2.91%)
Nov 05, 2020 0.1651 0.1787 0.1500 0.1750 125,258 +0.01(+4.17%)
Nov 04, 2020 0.1600 0.1850 0.1600 0.1680 44,046 -0.01(-7.13%)
Nov 03, 2020 0.1950 0.1950 0.1750 0.1809 84,083 +0.01(+3.37%)
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.