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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0089 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 28, 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 (%)
Feb 28, 2022 0.0770 0.0851 0.0770 0.0800 17,161 +0.00(+0.00%)
Feb 25, 2022 0.0760 0.0852 0.0800 0.0800 44,062 -0.00(-0.12%)
Feb 24, 2022 0.0785 0.0854 0.0780 0.0801 73,511 -0.00(-1.96%)
Feb 23, 2022 0.0855 0.0855 0.0770 0.0817 69,182 -0.00(-5.22%)
Feb 22, 2022 0.0833 0.0865 0.0800 0.0862 159,127 +0.00(+0.00%)
Feb 18, 2022 0.0862 0 +0.01(+6.29%)
Feb 17, 2022 0.0850 0.0875 0.0811 0.0811 8,585 -0.00(-4.59%)
Feb 16, 2022 0.0800 0.0850 0.0800 0.0850 39,252 +0.00(+1.07%)
Feb 15, 2022 0.0840 0.0880 0.0762 0.0841 120,413 +0.00(+2.56%)
Feb 14, 2022 0.0899 0.0899 0.0816 0.0820 39,079 -0.01(-8.79%)
Feb 11, 2022 0.0850 0.0899 0.0850 0.0899 24,615 +0.00(+5.52%)
Feb 10, 2022 0.0870 0.0900 0.0770 0.0852 128,377 -0.00(-2.07%)
Feb 09, 2022 0.0945 0.0945 0.0765 0.0870 200,723 -0.00(-2.36%)
Feb 08, 2022 0.0801 0.0909 0.0801 0.0891 46,353 -0.01(-5.61%)
Feb 07, 2022 0.0782 0.1035 0.0752 0.0944 160,728 +0.01(+11.72%)
Feb 04, 2022 0.0870 0.0986 0.0815 0.0845 306,116 +0.00(+0.00%)
Feb 03, 2022 0.0850 0.0845 155,879 +0.00(+1.93%)
Feb 02, 2022 0.0839 0.0897 0.0780 0.0829 365,427 +0.00(+0.24%)
Feb 01, 2022 0.0885 0.0917 0.0827 0.0827 143,048 -0.00(-4.39%)
Jan 31, 2022 0.0881 0.1000 0.0850 0.0865 219,204 -0.01(-10.92%)
Jan 28, 2022 0.0885 0.1000 0.0880 0.0971 88,722 -0.00(-2.90%)
Jan 27, 2022 0.0880 0.1000 0.0880 0.1000 91,550 +0.01(+14.94%)
Jan 26, 2022 0.0860 0.1000 0.0860 0.0870 85,980 -0.01(-5.84%)
Jan 25, 2022 0.1000 0.1000 0.0821 0.0924 92,146 -0.01(-6.76%)
Jan 24, 2022 0.1051 0.1100 0.0828 0.0991 501,014 -0.01(-9.91%)
Jan 21, 2022 0.1152 0.1152 0.1000 0.1100 171,317 +0.00(+0.00%)
Jan 20, 2022 0.1100 0.1150 0.1100 0.1100 104,830 +0.00(+0.27%)
Jan 19, 2022 0.1020 0.1098 0.1020 0.1097 41,103 +0.00(+0.09%)
Jan 18, 2022 0.1012 0.1099 0.1000 0.1096 66,847 +0.00(+0.55%)
Jan 14, 2022 0.1090 0 +0.00(+2.83%)
Jan 13, 2022 0.1200 0.1200 0.1060 0.1060 378,047 -0.00(-2.75%)
Jan 12, 2022 0.1200 0.1200 0.1000 0.1090 33,088 -0.01(-5.05%)
Jan 11, 2022 0.1199 0.1199 0.1045 0.1148 30,321 -0.00(-3.04%)
Jan 10, 2022 0.1100 0.1199 0.1100 0.1184 80,274 +0.00(+3.23%)
Jan 07, 2022 0.1100 0.1200 0.0980 0.1147 186,664 +0.01(+6.20%)
Jan 06, 2022 0.1000 0.1200 0.1000 0.1080 120,678 +0.01(+5.88%)
Jan 05, 2022 0.0990 0.1200 0.0950 0.1020 471,382 +0.01(+5.92%)
Jan 04, 2022 0.0901 0.0990 0.0901 0.0963 259,087 +0.01(+7.00%)
Jan 03, 2022 0.0785 0.0900 0.0785 0.0900 133,520 +0.01(+14.65%)
Dec 31, 2021 0.0885 0.0890 0.0770 0.0785 334,879 -0.01(-11.80%)
Dec 30, 2021 0.0750 0.0891 0.0750 0.0890 408,923 +0.01(+16.95%)
Dec 29, 2021 0.0801 0.0900 0.0760 0.0761 239,064 -0.01(-10.68%)
Dec 28, 2021 0.0853 0.0900 0.0852 0.0852 110,953 -0.00(-0.35%)
Dec 27, 2021 0.0850 0.0954 0.0760 0.0855 352,318 +0.00(+0.59%)
Dec 23, 2021 0.0760 0.0850 0.0760 0.0850 217,213 +0.01(+11.84%)
Dec 22, 2021 0.0800 0.0840 0.0760 0.0760 390,813 -0.01(-10.59%)
Dec 21, 2021 0.0769 0.0890 0.0769 0.0850 238,532 +0.01(+6.38%)
Dec 20, 2021 0.0990 0.0990 0.0750 0.0799 1,292,116 -0.02(-23.76%)
Dec 17, 2021 0.1001 0.1050 0.1000 0.1048 215,949 -0.00(-0.95%)
Dec 16, 2021 0.1010 0.1150 0.1010 0.1058 325,233 -0.00(-2.04%)
Dec 15, 2021 0.1290 0.1290 0.1020 0.1080 360,933 -0.01(-10.00%)
Dec 14, 2021 0.1050 0.1296 0.1011 0.1200 905,547 +0.02(+18.69%)
Dec 13, 2021 0.1028 0.1115 0.1010 0.1011 263,000 -0.00(-3.71%)
Dec 10, 2021 0.1100 0.1100 0.1028 0.1050 125,361 -0.01(-4.55%)
Dec 09, 2021 0.1022 0.1200 0.1022 0.1100 371,494 -0.01(-4.35%)
Dec 08, 2021 0.1180 0.1275 0.1050 0.1150 422,563 -0.00(-4.17%)
Dec 07, 2021 0.1275 0.1275 0.1168 0.1200 142,902 +0.00(+0.42%)
Dec 06, 2021 0.1200 0.1275 0.1166 0.1195 184,645 -0.01(-4.25%)
Dec 03, 2021 0.1170 0.1275 0.1150 0.1248 108,218 +0.00(+4.00%)
Dec 02, 2021 0.1308 0.1379 0.1140 0.1200 165,795 -0.01(-7.19%)
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.