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 31, 2019 0.1550 0.1570 0.1435 0.1435 504,000 -0.01(-4.33%)
Dec 30, 2019 0.1550 0.1630 0.1500 0.1500 359,219 -0.01(-3.23%)
Dec 27, 2019 0.1550 0.1750 0.1500 0.1550 624,000 -0.00(-0.19%)
Dec 26, 2019 0.1900 0.1999 0.1530 0.1553 315,519 -0.03(-14.01%)
Dec 24, 2019 0.1450 0.1900 0.1450 0.1806 245,100 +0.03(+18.82%)
Dec 23, 2019 0.1574 0.1626 0.1425 0.1520 432,698 -0.01(-3.80%)
Dec 20, 2019 0.1740 0.1810 0.1550 0.1580 349,300 -0.02(-10.18%)
Dec 19, 2019 0.1650 0.1960 0.1650 0.1759 286,090 -0.01(-3.88%)
Dec 18, 2019 0.1850 0.1950 0.1800 0.1830 638,070 -0.00(-1.08%)
Dec 17, 2019 0.1700 0.1940 0.1606 0.1850 730,295 +0.01(+8.82%)
Dec 16, 2019 0.1689 0.1790 0.1555 0.1700 482,225 +0.01(+6.25%)
Dec 13, 2019 0.1700 0.1730 0.1600 0.1600 306,000 -0.01(-4.76%)
Dec 12, 2019 0.1597 0.1800 0.1597 0.1680 504,005 +0.01(+5.07%)
Dec 11, 2019 0.1430 0.1600 0.1430 0.1599 558,164 +0.02(+11.82%)
Dec 10, 2019 0.1530 0.1530 0.1410 0.1430 352,617 -0.01(-6.54%)
Dec 09, 2019 0.1710 0.1710 0.1430 0.1530 525,919 -0.01(-8.38%)
Dec 06, 2019 0.1700 0.1800 0.1600 0.1670 289,500 -0.01(-7.22%)
Dec 05, 2019 0.1800 0.1819 0.1700 0.1800 254,908 +0.00(+2.56%)
Dec 04, 2019 0.1700 0.1800 0.1700 0.1755 139,536 +0.01(+3.17%)
Dec 03, 2019 0.1830 0.1999 0.1700 0.1701 296,363 -0.01(-7.05%)
Dec 02, 2019 0.1780 0.1899 0.1700 0.1830 241,190 +0.01(+2.81%)
Nov 29, 2019 0.2000 0.2100 0.1752 0.1780 164,500 -0.01(-6.32%)
Nov 27, 2019 0.1850 0.2000 0.1810 0.1900 328,900 +0.00(+0.00%)
Nov 26, 2019 0.2235 0.2235 0.1810 0.1900 403,614 -0.02(-9.52%)
Nov 25, 2019 0.2475 0.2590 0.2015 0.2100 333,845 -0.04(-15.15%)
Nov 22, 2019 0.2580 0.2775 0.2294 0.2475 360,900 -0.01(-4.44%)
Nov 21, 2019 0.2650 0.2700 0.2400 0.2590 366,606 +0.01(+3.60%)
Nov 20, 2019 0.2100 0.2500 0.2100 0.2500 642,737 +0.05(+25.94%)
Nov 19, 2019 0.1700 0.2100 0.1600 0.1985 440,729 +0.03(+16.08%)
Nov 18, 2019 0.2050 0.2050 0.1650 0.1710 1,089,729 -0.04(-18.57%)
Nov 15, 2019 0.2600 0.2900 0.2050 0.2100 1,361,800 -0.07(-24.87%)
Nov 14, 2019 0.3101 0.3300 0.2650 0.2795 553,420 -0.04(-12.66%)
Nov 13, 2019 0.3200 0.3350 0.3065 0.3200 98,462 -0.00(-0.78%)
Nov 12, 2019 0.3030 0.3225 0.3030 0.3225 163,524 +0.00(+0.12%)
Nov 11, 2019 0.3350 0.3350 0.3021 0.3221 101,363 -0.00(-0.03%)
Nov 08, 2019 0.3199 0.3400 0.3063 0.3222 241,700 +0.01(+3.90%)
Nov 07, 2019 0.3101 0.3250 0.3050 0.3101 119,636 -0.01(-1.71%)
Nov 06, 2019 0.3129 0.3300 0.3100 0.3155 105,849 -0.01(-1.81%)
Nov 05, 2019 0.3151 0.3327 0.3126 0.3213 110,683 +0.01(+1.97%)
Nov 04, 2019 0.3500 0.3589 0.3151 0.3151 100,122 -0.03(-8.64%)
Nov 01, 2019 0.3150 0.3689 0.3150 0.3449 179,000 +0.02(+7.81%)
Oct 31, 2019 0.3215 0.3450 0.3150 0.3199 218,530 -0.01(-1.66%)
Oct 30, 2019 0.3200 0.3352 0.3200 0.3253 57,925 +0.01(+1.66%)
Oct 29, 2019 0.3340 0.3340 0.3200 0.3200 107,245 -0.01(-4.19%)
Oct 28, 2019 0.3300 0.3498 0.3250 0.3340 262,909 +0.00(+1.18%)
Oct 25, 2019 0.3425 0.3500 0.3256 0.3301 119,500 -0.01(-4.32%)
Oct 24, 2019 0.3550 0.3650 0.3201 0.3450 196,020 -0.02(-4.17%)
Oct 23, 2019 0.3549 0.3600 0.3474 0.3600 87,567 +0.01(+2.13%)
Oct 22, 2019 0.3550 0.3650 0.3430 0.3525 79,040 -0.00(-0.76%)
Oct 21, 2019 0.3592 0.3768 0.3512 0.3552 137,881 -0.01(-3.24%)
Oct 18, 2019 0.3750 0.3818 0.3450 0.3671 171,700 -0.01(-3.88%)
Oct 17, 2019 0.3300 0.3890 0.3210 0.3819 399,100 +0.06(+17.33%)
Oct 16, 2019 0.3500 0.3500 0.3210 0.3255 56,314 -0.01(-4.26%)
Oct 15, 2019 0.3200 0.3480 0.3160 0.3400 190,187 +0.02(+6.92%)
Oct 14, 2019 0.3300 0.3313 0.3150 0.3180 313,103 -0.01(-3.64%)
Oct 11, 2019 0.3275 0.3400 0.3211 0.3300 186,000 +0.01(+1.54%)
Oct 10, 2019 0.3200 0.3525 0.3181 0.3250 284,065 +0.01(+1.56%)
Oct 09, 2019 0.3300 0.3300 0.3160 0.3200 144,362 -0.01(-1.54%)
Oct 08, 2019 0.3212 0.3325 0.3210 0.3250 170,926 +0.00(+1.18%)
Oct 07, 2019 0.3337 0.3430 0.3211 0.3212 227,123 -0.02(-5.53%)
Oct 04, 2019 0.3548 0.3548 0.3330 0.3400 217,800 -0.01(-4.17%)
Oct 03, 2019 0.3410 0.3596 0.3250 0.3548 411,671 +0.01(+3.74%)
Oct 02, 2019 0.3510 0.3589 0.3300 0.3420 455,156 -0.02(-6.30%)
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.