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

United Cannabis Corp (OP: CNAB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 1.570 1.570 1.570 0 -0.12(-7.10%)
Dec 29, 2016 1.775 1.810 1.480 1.690 829,561 -0.06(-3.43%)
Dec 28, 2016 1.675 1.880 1.650 1.750 1,075,086 +0.16(+10.06%)
Dec 27, 2016 1.365 1.800 1.350 1.590 1,980,289 +0.29(+22.31%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.21(+19.27%)
Dec 22, 2016 1.080 1.110 1.080 1.090 149,448 +0.01(+0.93%)
Dec 21, 2016 1.075 1.110 1.060 1.080 53,290 +0.00(+0.00%)
Dec 20, 2016 1.100 1.110 1.060 1.080 202,388 -0.01(-1.37%)
Dec 19, 2016 1.105 1.130 1.080 1.095 112,360 +0.02(+2.34%)
Dec 16, 2016 1.110 1.130 1.070 1.070 140,285 -0.03(-2.73%)
Dec 15, 2016 1.135 1.150 1.080 1.100 379,144 -0.04(-3.51%)
Dec 14, 2016 1.130 1.150 1.070 1.140 177,162 +0.03(+2.70%)
Dec 13, 2016 1.100 1.140 1.060 1.110 193,845 +0.02(+1.83%)
Dec 12, 2016 1.070 1.120 1.050 1.090 237,598 +0.04(+3.81%)
Dec 09, 2016 1.080 1.090 1.030 1.050 185,881 -0.03(-2.78%)
Dec 08, 2016 1.140 1.140 1.060 1.080 125,096 -0.02(-1.82%)
Dec 07, 2016 1.080 1.160 1.070 1.100 255,410 +0.00(+0.00%)
Dec 06, 2016 1.150 1.164 1.050 1.100 197,144 -0.03(-2.65%)
Dec 05, 2016 1.140 1.150 1.090 1.130 206,347 +0.03(+2.73%)
Dec 02, 2016 1.145 1.160 1.050 1.100 206,109 -0.01(-0.90%)
Dec 01, 2016 1.105 1.170 1.050 1.110 119,592 +0.01(+0.91%)
Nov 30, 2016 1.165 1.180 0.9900 1.100 337,464 -0.02(-1.79%)
Nov 29, 2016 1.320 1.340 1.060 1.120 624,962 -0.14(-11.11%)
Nov 28, 2016 1.165 1.400 1.145 1.260 697,223 +0.11(+9.57%)
Nov 25, 2016 1.185 1.250 1.010 1.150 227,852 -0.03(-2.54%)
Nov 23, 2016 1.180 1.180 1.180 0 +0.19(+19.80%)
Nov 22, 2016 1.085 1.150 0.8400 0.9850 1,172,841 -0.11(-9.63%)
Nov 21, 2016 1.300 1.400 1.060 1.090 616,215 -0.23(-17.42%)
Nov 18, 2016 1.395 1.400 1.140 1.320 856,231 -0.07(-5.04%)
Nov 17, 2016 1.475 1.610 1.380 1.390 381,989 -0.10(-6.71%)
Nov 16, 2016 1.700 1.710 1.450 1.490 779,743 -0.21(-12.35%)
Nov 15, 2016 1.945 1.970 1.530 1.700 896,683 -0.11(-6.08%)
Nov 14, 2016 1.555 1.970 1.550 1.810 1,681,267 +0.34(+23.13%)
Nov 11, 2016 0.9600 1.480 0.8610 1.470 1,970,193 +0.46(+45.54%)
Nov 10, 2016 1.730 1.750 1.010 1.010 2,812,892 -0.79(-43.89%)
Nov 09, 2016 2.680 2.690 2.260 1.800 1,788,925 -0.45(-20.00%)
Nov 08, 2016 2.800 3.350 2.060 2.250 2,768,416 -0.37(-14.13%)
Nov 07, 2016 2.090 2.790 2.060 2.620 1,600,696 +0.72(+37.90%)
Nov 04, 2016 2.200 2.300 1.600 1.900 1,438,772 -0.46(-19.49%)
Nov 03, 2016 2.705 2.900 2.240 2.360 891,582 -0.39(-14.18%)
Nov 02, 2016 2.905 2.960 2.280 2.750 1,501,982 -0.11(-3.85%)
Nov 01, 2016 2.245 2.920 2.220 2.860 1,826,036 +0.68(+31.19%)
Oct 31, 2016 1.925 2.180 1.650 2.180 1,437,775 +0.59(+37.11%)
Oct 28, 2016 1.455 1.660 1.410 1.590 1,034,145 +0.19(+13.57%)
Oct 27, 2016 1.445 1.740 1.220 1.400 1,525,548 -0.03(-2.10%)
Oct 26, 2016 2.095 2.360 1.300 1.430 2,953,603 -0.57(-28.50%)
Oct 25, 2016 1.685 2.150 1.530 2.000 1,579,680 +0.54(+36.99%)
Oct 24, 2016 1.375 1.550 1.110 1.460 1,262,232 +0.14(+10.61%)
Oct 21, 2016 1.000 1.350 0.9500 1.320 1,428,623 +0.38(+40.43%)
Oct 20, 2016 0.8490 0.9400 0.7500 0.9400 979,747 +0.20(+27.03%)
Oct 19, 2016 0.6240 0.7500 0.6000 0.7400 1,462,892 +0.14(+23.33%)
Oct 18, 2016 0.6250 0.6580 0.5500 0.6000 627,859 +0.01(+0.84%)
Oct 17, 2016 0.6400 0.6400 0.5200 0.5950 760,670 -0.05(-7.03%)
Oct 14, 2016 0.6595 0.6655 0.5800 0.6400 304,378 -0.02(-3.03%)
Oct 13, 2016 0.5625 0.6600 0.5250 0.6600 489,435 +0.09(+14.78%)
Oct 12, 2016 0.6250 0.6250 0.5001 0.5750 534,482 -0.05(-7.26%)
Oct 11, 2016 0.6099 0.6860 0.5550 0.6200 856,610 +0.00(+0.16%)
Oct 10, 2016 0.5100 0.6500 0.4900 0.6190 699,482 +0.13(+26.33%)
Oct 07, 2016 0.4345 0.5400 0.4200 0.4900 393,505 +0.06(+13.82%)
Oct 06, 2016 0.4864 0.4900 0.4300 0.4305 342,796 +0.00(+0.12%)
Oct 05, 2016 0.4375 0.4890 0.3800 0.4300 923,922 -0.02(-4.44%)
Oct 04, 2016 0.6185 0.6300 0.3700 0.4500 2,161,697 -0.15(-25.00%)
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.