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 (%)
May 31, 2018 0.9750 0.9750 0.9200 0.9380 115,838 -0.04(-3.79%)
May 30, 2018 0.9750 0.9750 0.9500 0.9750 45,156 +0.01(+1.04%)
May 29, 2018 0.9810 1.000 0.9500 0.9650 58,212 -0.02(-2.22%)
May 25, 2018 0.9869 0.9869 0.9869 0 -0.01(-0.91%)
May 24, 2018 0.9800 1.010 0.9750 0.9960 55,587 +0.02(+2.14%)
May 23, 2018 0.9860 1.000 0.9750 0.9751 82,780 -0.01(-1.51%)
May 22, 2018 1.010 1.040 0.9500 0.9900 264,297 -0.01(-1.00%)
May 21, 2018 0.9700 1.010 0.9500 1.000 266,619 +0.02(+1.52%)
May 18, 2018 0.9800 0.9950 0.9600 0.9850 61,173 +0.01(+0.72%)
May 17, 2018 0.9600 0.9800 0.9500 0.9780 39,771 +0.03(+2.95%)
May 16, 2018 0.9525 1.000 0.9410 0.9500 161,406 +0.01(+0.53%)
May 15, 2018 0.9900 0.9900 0.9200 0.9450 131,008 -0.04(-3.57%)
May 14, 2018 0.9802 1.000 0.9450 0.9800 125,436 -0.02(-1.51%)
May 11, 2018 0.9800 1.000 0.9600 0.9950 60,859 +0.02(+1.53%)
May 10, 2018 0.9990 1.000 0.9550 0.9800 99,676 -0.02(-1.90%)
May 09, 2018 0.9900 1.000 0.9120 0.9990 117,882 +0.01(+0.78%)
May 08, 2018 1.040 1.050 0.9600 0.9912 139,065 -0.06(-5.60%)
May 07, 2018 1.040 1.050 1.010 1.050 60,973 +0.02(+1.94%)
May 04, 2018 1.025 1.050 0.9800 1.030 126,114 +0.00(+0.00%)
May 03, 2018 1.040 1.050 1.010 1.030 52,803 -0.01(-0.96%)
May 02, 2018 1.105 1.110 1.000 1.040 181,313 -0.03(-3.26%)
May 01, 2018 1.090 1.100 1.050 1.075 95,376 -0.01(-0.46%)
Apr 30, 2018 1.050 1.090 1.030 1.080 135,492 +0.05(+4.96%)
Apr 27, 2018 1.050 1.050 0.9850 1.029 100,636 +0.04(+4.47%)
Apr 26, 2018 1.010 1.050 0.9800 0.9850 244,357 -0.03(-2.48%)
Apr 25, 2018 1.050 1.050 1.000 1.010 75,961 -0.03(-2.88%)
Apr 24, 2018 1.050 1.100 1.010 1.040 95,217 -0.06(-5.03%)
Apr 23, 2018 1.110 1.120 1.050 1.095 82,091 +0.00(+0.46%)
Apr 20, 2018 1.075 1.115 1.030 1.090 150,314 +0.05(+4.81%)
Apr 19, 2018 1.130 1.130 1.010 1.040 281,223 -0.08(-7.14%)
Apr 18, 2018 1.165 1.170 1.030 1.120 421,482 -0.02(-1.75%)
Apr 17, 2018 1.270 1.270 1.100 1.140 437,490 -0.09(-7.17%)
Apr 16, 2018 1.170 1.290 1.170 1.228 757,287 +0.16(+14.77%)
Apr 13, 2018 0.9200 1.100 0.8200 1.070 532,778 +0.21(+24.42%)
Apr 12, 2018 0.8150 0.8890 0.8150 0.8600 35,706 +0.04(+4.88%)
Apr 11, 2018 0.7901 0.8600 0.7750 0.8200 143,962 +0.01(+1.85%)
Apr 10, 2018 0.9200 0.9200 0.7810 0.8051 241,085 -0.04(-4.51%)
Apr 09, 2018 0.9500 0.9500 0.8030 0.8431 256,697 -0.08(-8.35%)
Apr 06, 2018 0.9000 0.9250 0.8600 0.9200 78,627 +0.02(+2.22%)
Apr 05, 2018 0.9199 0.9200 0.8700 0.9000 71,875 -0.02(-2.17%)
Apr 04, 2018 0.8870 0.9250 0.8700 0.9200 89,508 +0.04(+3.97%)
Apr 03, 2018 0.9490 0.9490 0.8700 0.8849 146,882 -0.04(-3.92%)
Apr 02, 2018 0.9600 1.000 0.9000 0.9210 156,658 -0.08(-7.90%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.05(+4.71%)
Mar 28, 2018 0.9700 0.9700 0.9000 0.9550 150,523 -0.02(-1.55%)
Mar 27, 2018 0.9975 0.9975 0.9050 0.9700 112,511 -0.01(-1.02%)
Mar 26, 2018 1.000 1.070 0.9300 0.9800 186,894 -0.02(-2.00%)
Mar 23, 2018 1.050 1.070 0.9000 1.000 275,019 -0.06(-5.66%)
Mar 22, 2018 1.090 1.100 1.030 1.060 109,087 -0.02(-1.85%)
Mar 21, 2018 1.070 1.100 1.070 1.080 28,025 +0.01(+0.93%)
Mar 20, 2018 1.090 1.120 1.060 1.070 65,661 -0.03(-2.73%)
Mar 19, 2018 1.100 1.140 1.090 1.100 168,635 +0.00(+0.00%)
Mar 16, 2018 1.130 1.130 1.090 1.100 94,007 -0.02(-1.79%)
Mar 15, 2018 1.100 1.170 1.080 1.120 96,643 +0.00(+0.00%)
Mar 14, 2018 1.160 1.165 1.110 1.120 53,356 -0.02(-1.75%)
Mar 13, 2018 1.200 1.200 1.120 1.140 56,117 -0.04(-3.39%)
Mar 12, 2018 1.220 1.120 1.180 135,688 +0.05(+4.42%)
Mar 09, 2018 1.140 1.190 1.100 1.130 103,346 -0.01(-0.88%)
Mar 08, 2018 1.280 1.300 1.040 1.140 440,955 -0.11(-8.80%)
Mar 07, 2018 1.170 1.290 1.170 1.250 208,458 +0.06(+5.04%)
Mar 06, 2018 1.130 1.250 1.110 1.190 245,440 +0.08(+7.21%)
Mar 05, 2018 1.080 1.130 1.060 1.110 111,141 +0.05(+4.72%)
Mar 02, 2018 1.030 1.090 1.030 1.060 105,268 +0.01(+0.71%)
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.