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 31, 2023 0.0285 0.0407 0.0230 0.0370 1,329,472 +0.01(+48.00%)
Mar 30, 2023 0.0240 0.0260 0.0235 0.0250 617,229 +0.00(+4.60%)
Mar 29, 2023 0.0220 0.0250 0.0200 0.0239 749,030 +0.00(+8.64%)
Mar 28, 2023 0.0348 0.0348 0.0178 0.0220 2,329,482 -0.00(-12.00%)
Mar 27, 2023 0.0550 0.0600 0.0250 0.0250 971,536 -0.03(-58.33%)
Mar 24, 2023 0.0500 0.0600 0.0450 0.0600 488,244 +0.01(+20.48%)
Mar 23, 2023 0.0474 0.0550 0.0406 0.0498 827,249 +0.00(+1.63%)
Mar 22, 2023 0.0451 0.0600 0.0451 0.0490 352,856 -0.01(-10.91%)
Mar 21, 2023 0.0545 0.0600 0.0520 0.0550 93,997 +0.00(+0.92%)
Mar 20, 2023 0.0550 0.0550 0.0498 0.0545 193,973 +0.00(+6.24%)
Mar 17, 2023 0.0670 0.0675 0.0410 0.0513 477,628 -0.00(-6.73%)
Mar 16, 2023 0.0800 0.0950 0.0550 0.0550 85,562 -0.03(-33.33%)
Mar 15, 2023 0.0700 0.0990 0.0235 0.0825 402,508 +0.03(+65.00%)
Mar 14, 2023 0.0401 0.0500 0.0401 0.0500 37,277 +0.01(+24.69%)
Mar 13, 2023 0.0455 0.0650 0.0400 0.0401 71,320 -0.01(-11.87%)
Mar 10, 2023 0.0700 0.0700 0.0450 0.0455 178,994 -0.01(-14.15%)
Mar 09, 2023 0.0550 0.0700 0.0500 0.0530 206,632 -0.00(-8.46%)
Mar 08, 2023 0.0579 0.0675 0.0579 0.0579 35,999 -0.00(-7.80%)
Mar 07, 2023 0.0600 0.0700 0.0592 0.0628 63,560 -0.00(-5.42%)
Mar 06, 2023 0.0700 0.0750 0.0588 0.0664 56,167 -0.00(-1.78%)
Mar 03, 2023 0.0790 0.0900 0.0650 0.0676 313,686 -0.02(-24.89%)
Mar 02, 2023 0.0813 0.0900 0.0658 0.0900 55,761 +0.01(+10.70%)
Mar 01, 2023 0.0888 0.1000 0.0800 0.0813 68,407 -0.02(-16.62%)
Feb 28, 2023 0.1200 0.1200 0.0900 0.0975 73,886 -0.02(-18.75%)
Feb 27, 2023 0.1100 0.1200 0.0900 0.1200 37,958 +0.01(+9.09%)
Feb 24, 2023 0.1100 0.1100 0.0850 0.1100 6,065 +0.01(+10.00%)
Feb 23, 2023 0.1000 0.1400 0.0720 0.1000 118,058 +0.00(+2.56%)
Feb 22, 2023 0.1037 0.1397 0.0975 0.0975 70,240 -0.01(-12.95%)
Feb 21, 2023 0.1500 0.1500 0.1037 0.1120 106,077 -0.04(-25.33%)
Feb 17, 2023 0.1000 0.1800 0.1000 0.1500 41,550 +0.04(+36.36%)
Feb 16, 2023 0.1050 0.1400 0.0906 0.1100 77,557 +0.01(+10.00%)
Feb 15, 2023 0.0975 0.1900 0.0810 0.1000 99,392 +0.01(+5.26%)
Feb 14, 2023 0.1023 0.1100 0.0840 0.0950 49,307 -0.01(-13.64%)
Feb 13, 2023 0.1450 0.1450 0.0850 0.1100 144,879 -0.01(-11.29%)
Feb 10, 2023 0.1400 0.1450 0.1150 0.1240 35,701 -0.02(-11.43%)
Feb 09, 2023 0.1070 0.1700 0.1070 0.1400 205,388 +0.03(+27.27%)
Feb 08, 2023 0.1665 0.1665 0.1051 0.1100 223,059 -0.06(-35.29%)
Feb 07, 2023 0.1650 0.2050 0.1600 0.1700 122,128 +0.00(+0.00%)
Feb 06, 2023 0.1600 0.1825 0.1550 0.1700 39,491 -0.01(-5.56%)
Feb 03, 2023 0.1500 0.2100 0.1280 0.1800 143,852 +0.01(+5.88%)
Feb 02, 2023 0.1900 0.2000 0.1500 0.1700 42,167 -0.07(-29.17%)
Feb 01, 2023 0.2550 0.2600 0.2000 0.2400 98,510 -0.03(-11.11%)
Jan 31, 2023 0.3100 0.3100 0.2700 0.2700 32,426 -0.01(-3.57%)
Jan 30, 2023 0.4500 0.5000 0.2650 0.2800 292,681 -0.25(-46.68%)
Jan 27, 2023 0.5500 0.5500 0.5251 0.5251 6,062 -0.07(-12.48%)
Jan 26, 2023 0.6000 0.7600 0.5750 0.6000 59,997 -0.10(-14.29%)
Jan 25, 2023 0.6600 0.7000 0.6600 0.7000 9,036 +0.05(+7.69%)
Jan 24, 2023 0.6500 0.6500 0.6500 0.6500 4,690 +0.00(+0.00%)
Jan 23, 2023 0.6500 0.6500 0.5875 0.6500 16,143 -0.07(-9.72%)
Jan 20, 2023 0.7000 0.7200 0.6800 0.7200 8,529 +0.00(+0.00%)
Jan 19, 2023 0.7500 0.7500 0.6800 0.7200 5,511 -0.06(-7.10%)
Jan 18, 2023 0.8000 0.8000 0.7750 0.7750 2,360 -0.10(-11.93%)
Jan 17, 2023 0.9250 0.9250 0.7100 0.8800 27,490 -0.07(-7.37%)
Jan 13, 2023 1.000 1.000 0.9500 0.9500 5,413 -0.05(-5.00%)
Jan 12, 2023 1.110 1.110 0.9550 1.000 10,725 -0.16(-13.79%)
Jan 11, 2023 1.350 1.350 1.040 1.160 14,726 -0.14(-10.77%)
Jan 10, 2023 1.500 1.650 1.280 1.300 2,546 -0.20(-13.33%)
Jan 09, 2023 2.090 2.090 1.300 1.500 13,489 -0.60(-28.57%)
Jan 05, 2023 2.100 58 +0.35(+20.00%)
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.