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 29, 2017 1.950 1.950 1.950 0 -0.07(-3.47%)
Dec 28, 2017 1.725 2.080 1.725 2.020 1,575,130 +0.37(+22.42%)
Dec 27, 2017 1.360 1.800 1.340 1.650 1,702,026 +0.32(+24.06%)
Dec 26, 2017 1.240 1.350 1.230 1.330 896,919 +0.10(+8.57%)
Dec 22, 2017 1.165 1.250 1.160 1.225 624,291 +0.09(+7.47%)
Dec 21, 2017 1.065 1.240 1.065 1.140 899,312 +0.07(+6.53%)
Dec 20, 2017 1.090 1.120 1.050 1.070 245,179 -0.01(-0.74%)
Dec 19, 2017 1.105 1.140 1.070 1.078 308,764 -0.00(-0.19%)
Dec 18, 2017 1.100 1.170 1.060 1.080 464,827 +0.00(+0.00%)
Dec 15, 2017 1.130 1.170 1.000 1.080 467,147 -0.04(-3.57%)
Dec 14, 2017 1.050 1.180 1.040 1.120 768,963 +0.09(+8.74%)
Dec 13, 2017 0.9825 1.080 0.9804 1.030 763,867 +0.07(+7.29%)
Dec 12, 2017 0.9225 1.100 0.9225 0.9600 1,369,224 +0.04(+4.92%)
Dec 11, 2017 0.8600 0.9300 0.8500 0.9150 396,071 +0.07(+8.03%)
Dec 08, 2017 0.8662 0.8800 0.8400 0.8470 149,986 -0.03(-2.91%)
Dec 07, 2017 0.8600 0.8900 0.8320 0.8724 455,460 +0.01(+1.44%)
Dec 06, 2017 0.8475 0.8750 0.7900 0.8600 373,577 +0.03(+3.61%)
Dec 05, 2017 0.9400 0.9400 0.7900 0.8300 560,345 -0.07(-7.78%)
Dec 04, 2017 0.8325 0.9400 0.8200 0.9000 370,448 +0.08(+9.76%)
Dec 01, 2017 0.7700 0.8400 0.7700 0.8200 111,638 +0.04(+5.81%)
Nov 30, 2017 0.7850 0.8000 0.7700 0.7750 103,851 -0.01(-0.64%)
Nov 29, 2017 0.8300 0.8700 0.7600 0.7800 128,898 -0.05(-6.02%)
Nov 28, 2017 0.8350 0.8950 0.8200 0.8300 229,885 +0.00(+0.00%)
Nov 27, 2017 0.7500 0.8300 0.7250 0.8300 362,846 +0.09(+12.16%)
Nov 24, 2017 0.7300 0.7900 0.7300 0.7400 127,169 -0.01(-1.77%)
Nov 22, 2017 0.7300 0.7600 0.6990 0.7533 162,712 +0.02(+3.19%)
Nov 21, 2017 0.7900 0.8000 0.7000 0.7300 217,140 -0.05(-6.41%)
Nov 20, 2017 0.6750 0.7800 0.6750 0.7800 334,441 +0.11(+16.24%)
Nov 17, 2017 0.5935 0.6750 0.5935 0.6710 148,796 +0.08(+13.73%)
Nov 16, 2017 0.6690 0.6690 0.5650 0.5900 155,341 -0.05(-7.74%)
Nov 15, 2017 0.5799 0.6700 0.5650 0.6395 353,581 +0.06(+10.26%)
Nov 14, 2017 0.5705 0.5900 0.5610 0.5800 96,416 +0.02(+3.02%)
Nov 13, 2017 0.5700 0.6250 0.5610 0.5630 140,282 -0.03(-4.58%)
Nov 10, 2017 0.6000 0.6000 0.5601 0.5900 104,360 -0.01(-1.67%)
Nov 09, 2017 0.6125 0.6200 0.5750 0.6000 91,093 -0.02(-3.44%)
Nov 08, 2017 0.6411 0.6411 0.6050 0.6214 54,704 +0.01(+0.81%)
Nov 07, 2017 0.6490 0.6490 0.5900 0.6164 139,859 +0.04(+7.20%)
Nov 06, 2017 0.5900 0.6099 0.5575 0.5750 290,293 -0.02(-2.54%)
Nov 03, 2017 0.5655 0.6019 0.5655 0.5900 77,688 +0.02(+3.51%)
Nov 02, 2017 0.6200 0.6300 0.5520 0.5700 216,672 -0.04(-6.56%)
Nov 01, 2017 0.6644 0.6800 0.6100 0.6100 130,109 -0.04(-6.17%)
Oct 31, 2017 0.6645 0.6790 0.6300 0.6501 58,673 -0.03(-4.40%)
Oct 30, 2017 0.6601 0.6800 0.6501 0.6800 41,695 +0.02(+3.01%)
Oct 27, 2017 0.6650 0.7000 0.6600 0.6601 63,744 +0.00(+0.02%)
Oct 26, 2017 0.6695 0.6840 0.6200 0.6600 57,177 +0.02(+2.33%)
Oct 25, 2017 0.6725 0.6850 0.6400 0.6450 70,019 -0.03(-4.44%)
Oct 24, 2017 0.7005 0.7300 0.6550 0.6750 65,070 -0.02(-3.57%)
Oct 23, 2017 0.6900 0.7200 0.6900 0.7000 38,994 +0.01(+1.45%)
Oct 20, 2017 0.7300 0.7300 0.6800 0.6900 42,450 -0.03(-4.17%)
Oct 19, 2017 0.7550 0.7550 0.6900 0.7200 44,433 +0.03(+4.35%)
Oct 18, 2017 0.6600 0.7000 0.6500 0.6900 56,060 +0.03(+4.55%)
Oct 17, 2017 0.6953 0.7200 0.6250 0.6600 274,166 -0.04(-5.71%)
Oct 16, 2017 0.7100 0.7300 0.6905 0.7000 188,358 -0.02(-2.76%)
Oct 13, 2017 0.7200 0.7499 0.7000 0.7199 167,859 -0.03(-3.97%)
Oct 12, 2017 0.7500 0.7800 0.7110 0.7497 99,482 +0.01(+1.31%)
Oct 11, 2017 0.7900 0.8000 0.7200 0.7400 395,942 -0.04(-5.13%)
Oct 10, 2017 0.7850 0.7900 0.7700 0.7800 34,359 +0.01(+1.30%)
Oct 09, 2017 0.7930 0.8150 0.7700 0.7700 73,135 -0.00(-0.13%)
Oct 06, 2017 0.7880 0.8200 0.7710 0.7710 79,326 -0.02(-3.02%)
Oct 05, 2017 0.7955 0.8300 0.7810 0.7950 58,570 -0.01(-0.63%)
Oct 04, 2017 0.7990 0.8500 0.7800 0.8000 170,288 -0.02(-2.44%)
Oct 03, 2017 0.8700 0.8800 0.7850 0.8200 137,590 -0.05(-5.75%)
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.