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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0110 -0.0037 (-25.17%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 0.3200 0.3499 0.3200 0.3400 163,007 +0.00(+0.00%)
Apr 29, 2019 0.3400 0.3400 0.3210 0.3400 128,282 +0.01(+3.03%)
Apr 26, 2019 0.3650 0.3650 0.3300 0.3300 110,900 -0.00(-0.30%)
Apr 25, 2019 0.3575 0.3650 0.3310 0.3310 65,930 -0.00(-1.28%)
Apr 24, 2019 0.3500 0.3640 0.3312 0.3353 35,734 -0.00(-1.38%)
Apr 23, 2019 0.3375 0.3500 0.3350 0.3400 44,214 +0.01(+1.49%)
Apr 22, 2019 0.3600 0.3640 0.3300 0.3350 253,009 -0.02(-6.94%)
Apr 18, 2019 0.3750 0.3750 0.3600 0.3600 67,200 -0.01(-1.37%)
Apr 17, 2019 0.4000 0.4000 0.3500 0.3650 313,679 +0.02(+4.32%)
Apr 16, 2019 0.3300 0.3750 0.3300 0.3499 78,453 +0.02(+6.03%)
Apr 15, 2019 0.3500 0.3900 0.3300 0.3300 79,186 -0.01(-1.73%)
Apr 12, 2019 0.3300 0.3600 0.3300 0.3358 38,100 +0.00(+0.00%)
Apr 11, 2019 0.3350 0.3500 0.3300 0.3358 92,569 -0.00(-1.24%)
Apr 10, 2019 0.3400 0.3600 0.3310 0.3400 63,962 +0.00(+0.00%)
Apr 09, 2019 0.3700 0.3970 0.3300 0.3400 72,439 +0.00(+0.00%)
Apr 08, 2019 0.3300 0.3420 0.3300 0.3400 85,445 +0.00(+0.00%)
Apr 05, 2019 0.3400 0.3600 0.3300 0.3400 120,800 +0.00(+0.00%)
Apr 04, 2019 0.3450 0.3600 0.3300 0.3400 104,928 -0.01(-4.23%)
Apr 03, 2019 0.3750 0.3750 0.3400 0.3550 55,560 +0.00(+0.00%)
Apr 02, 2019 0.3450 0.3750 0.3400 0.3550 75,270 -0.01(-1.39%)
Apr 01, 2019 0.3600 0.3800 0.3300 0.3600 193,014 +0.00(+0.00%)
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%)
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.