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 (%)
Mar 29, 2019 0.3600 0.3700 0.3500 0.3600 48,300 +0.00(+0.00%)
Mar 28, 2019 0.3500 0.3800 0.3500 0.3600 109,475 -0.00(-0.41%)
Mar 27, 2019 0.3530 0.3700 0.3524 0.3615 97,294 +0.01(+2.41%)
Mar 26, 2019 0.3700 0.3800 0.3524 0.3530 51,429 -0.02(-4.59%)
Mar 25, 2019 0.3625 0.3700 0.3500 0.3700 186,971 +0.01(+1.37%)
Mar 22, 2019 0.3800 0.3800 0.3600 0.3650 80,500 -0.01(-1.88%)
Mar 21, 2019 0.3950 0.4000 0.3700 0.3720 325,284 +0.00(+0.54%)
Mar 20, 2019 0.3821 0.4100 0.3200 0.3700 474,035 -0.01(-3.67%)
Mar 19, 2019 0.3875 0.3970 0.3800 0.3841 58,618 -0.01(-2.76%)
Mar 18, 2019 0.3960 0.3970 0.3701 0.3950 128,935 +0.00(+0.13%)
Mar 15, 2019 0.3700 0.3970 0.3650 0.3945 112,300 +0.02(+6.62%)
Mar 14, 2019 0.3675 0.3960 0.3550 0.3700 73,895 -0.01(-1.83%)
Mar 13, 2019 0.3620 0.3769 0.3600 0.3769 50,610 +0.01(+4.12%)
Mar 12, 2019 0.3750 0.3815 0.3500 0.3620 201,432 -0.01(-3.47%)
Mar 11, 2019 0.3750 0.3750 0.3510 0.3750 154,617 +0.02(+4.17%)
Mar 08, 2019 0.3750 0.3750 0.3500 0.3600 46,000 -0.00(-0.69%)
Mar 07, 2019 0.3769 0.3815 0.3500 0.3625 136,263 -0.01(-3.82%)
Mar 06, 2019 0.3735 0.3769 0.3550 0.3769 169,840 +0.00(+0.00%)
Mar 05, 2019 0.3740 0.3850 0.3600 0.3769 158,692 +0.00(+0.53%)
Mar 04, 2019 0.3701 0.4100 0.3700 0.3749 144,901 -0.02(-5.09%)
Mar 01, 2019 0.3800 0.4000 0.3701 0.3950 187,600 +0.02(+5.33%)
Feb 28, 2019 0.3835 0.4100 0.3701 0.3750 240,527 -0.01(-2.60%)
Feb 27, 2019 0.3900 0.4100 0.3701 0.3850 347,511 -0.02(-6.07%)
Feb 26, 2019 0.4050 0.4195 0.3850 0.4099 133,663 -0.00(-1.18%)
Feb 25, 2019 0.3950 0.4200 0.3800 0.4148 218,830 +0.02(+6.36%)
Feb 22, 2019 0.4110 0.4200 0.3800 0.3900 201,100 -0.02(-4.88%)
Feb 21, 2019 0.3999 0.4197 0.3900 0.4100 85,528 -0.00(-0.58%)
Feb 20, 2019 0.4199 0.4200 0.3700 0.4124 99,688 +0.00(+0.61%)
Feb 19, 2019 0.4010 0.4200 0.3920 0.4099 142,453 +0.02(+6.19%)
Feb 15, 2019 0.4275 0.4350 0.3700 0.3860 397,600 -0.03(-8.10%)
Feb 14, 2019 0.4263 0.4400 0.4100 0.4200 101,190 -0.02(-3.45%)
Feb 13, 2019 0.4175 0.4600 0.4100 0.4350 99,309 +0.03(+6.10%)
Feb 12, 2019 0.4400 0.4400 0.4100 0.4100 131,846 -0.01(-2.38%)
Feb 11, 2019 0.4500 0.4650 0.4200 0.4200 107,122 -0.02(-4.52%)
Feb 08, 2019 0.4350 0.4650 0.4200 0.4399 118,800 -0.00(-0.02%)
Feb 07, 2019 0.4400 0.4800 0.4250 0.4400 197,875 -0.00(-0.77%)
Feb 06, 2019 0.4305 0.4600 0.4110 0.4434 91,078 -0.01(-2.55%)
Feb 05, 2019 0.4430 0.4600 0.4400 0.4550 204,542 +0.01(+2.25%)
Feb 04, 2019 0.4200 0.4500 0.4000 0.4450 717,072 +0.03(+5.95%)
Feb 01, 2019 0.4325 0.4350 0.3900 0.4200 472,000 -0.01(-2.30%)
Jan 31, 2019 0.4150 0.4500 0.4100 0.4299 655,445 +0.02(+4.85%)
Jan 30, 2019 0.4199 0.4199 0.4000 0.4100 167,081 -0.01(-2.38%)
Jan 29, 2019 0.4485 0.4630 0.4000 0.4200 335,984 -0.02(-4.98%)
Jan 28, 2019 0.5000 0.5000 0.4400 0.4420 450,851 -0.04(-7.92%)
Jan 25, 2019 0.4299 0.4999 0.4250 0.4800 803,300 +0.06(+14.26%)
Jan 24, 2019 0.4320 0.4320 0.4200 0.4201 74,443 +0.00(+0.02%)
Jan 23, 2019 0.4175 0.4399 0.4051 0.4200 142,119 +0.00(+0.00%)
Jan 22, 2019 0.4225 0.4250 0.4001 0.4200 95,915 +0.01(+1.20%)
Jan 18, 2019 0.3950 0.4400 0.3950 0.4150 186,600 +0.02(+5.06%)
Jan 17, 2019 0.4025 0.4238 0.3950 0.3950 72,687 -0.01(-3.66%)
Jan 16, 2019 0.4225 0.4298 0.3950 0.4100 95,701 -0.02(-4.61%)
Jan 15, 2019 0.4200 0.4300 0.3901 0.4298 147,026 +0.01(+3.57%)
Jan 14, 2019 0.4300 0.4300 0.4000 0.4150 95,915 +0.01(+3.75%)
Jan 11, 2019 0.4100 0.4300 0.3900 0.4000 115,100 -0.03(-6.98%)
Jan 10, 2019 0.4375 0.4400 0.3901 0.4300 75,690 -0.01(-1.15%)
Jan 09, 2019 0.4045 0.4450 0.3900 0.4350 160,229 +0.03(+8.75%)
Jan 08, 2019 0.4385 0.5000 0.3900 0.4000 681,166 -0.03(-6.98%)
Jan 07, 2019 0.3945 0.4344 0.3850 0.4300 433,977 +0.04(+11.69%)
Jan 04, 2019 0.3725 0.4100 0.3501 0.3850 381,400 +0.02(+4.08%)
Jan 03, 2019 0.3190 0.3850 0.3175 0.3699 435,113 +0.05(+17.06%)
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.