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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Jun 30, 2020 0.2550 0.2550 0.2250 0.2373 53,340 -0.00(-1.12%)
Jun 29, 2020 0.2001 0.2466 0.2000 0.2400 151,205 +0.03(+14.34%)
Jun 26, 2020 0.2500 0.2500 0.2000 0.2099 337,200 -0.04(-16.04%)
Jun 25, 2020 0.2385 0.2500 0.2315 0.2500 129,713 +0.01(+2.04%)
Jun 24, 2020 0.2870 0.2870 0.2450 0.2450 247,089 -0.03(-10.26%)
Jun 23, 2020 0.2725 0.2900 0.2450 0.2730 81,355 +0.00(+1.56%)
Jun 22, 2020 0.2600 0.2950 0.2450 0.2688 216,888 +0.00(+1.43%)
Jun 19, 2020 0.2500 0.3330 0.2500 0.2650 68,600 -0.01(-4.81%)
Jun 18, 2020 0.2510 0.2789 0.2510 0.2784 37,346 +0.01(+3.49%)
Jun 17, 2020 0.2500 0.2800 0.2500 0.2690 151,594 +0.01(+3.50%)
Jun 16, 2020 0.2700 0.2835 0.2500 0.2599 72,020 -0.01(-5.22%)
Jun 15, 2020 0.2500 0.2900 0.2385 0.2742 113,825 -0.02(-5.28%)
Jun 12, 2020 0.2700 0.3000 0.2675 0.2895 94,600 +0.02(+8.22%)
Jun 11, 2020 0.2850 0.3200 0.2500 0.2675 484,412 -0.04(-13.85%)
Jun 10, 2020 0.2720 0.3300 0.2720 0.3105 666,411 +0.03(+12.42%)
Jun 09, 2020 0.2826 0.2899 0.2710 0.2762 151,137 -0.01(-4.76%)
Jun 08, 2020 0.2471 0.2930 0.2471 0.2900 537,923 +0.03(+11.54%)
Jun 05, 2020 0.2654 0.2675 0.2500 0.2600 123,500 -0.01(-1.89%)
Jun 04, 2020 0.2550 0.2750 0.2550 0.2650 45,693 -0.00(-0.75%)
Jun 03, 2020 0.2520 0.2700 0.2520 0.2670 101,119 +0.01(+4.71%)
Jun 02, 2020 0.2600 0.2898 0.2550 0.2550 89,177 -0.01(-1.92%)
Jun 01, 2020 0.2755 0.2950 0.2600 0.2600 91,433 -0.01(-4.59%)
May 29, 2020 0.2823 0.2823 0.2601 0.2725 78,100 -0.01(-3.47%)
May 28, 2020 0.2950 0.3000 0.2518 0.2823 161,853 -0.01(-2.66%)
May 27, 2020 0.2899 0.2999 0.2652 0.2900 195,087 +0.01(+5.45%)
May 26, 2020 0.2673 0.3100 0.2500 0.2750 392,448 +0.02(+7.63%)
May 22, 2020 0.2375 0.2799 0.2200 0.2555 509,500 +0.02(+8.03%)
May 21, 2020 0.2389 0.2500 0.2350 0.2365 144,118 +0.00(+0.64%)
May 20, 2020 0.2298 0.2400 0.2201 0.2350 100,323 +0.01(+4.44%)
May 19, 2020 0.2200 0.2297 0.2100 0.2250 123,543 +0.01(+2.32%)
May 18, 2020 0.2193 0.2400 0.1951 0.2199 176,901 +0.00(+0.05%)
May 15, 2020 0.2305 0.2305 0.1951 0.2198 278,100 -0.01(-2.44%)
May 14, 2020 0.1930 0.2305 0.1930 0.2253 151,262 +0.03(+12.65%)
May 13, 2020 0.2050 0.2050 0.1900 0.2000 169,392 +0.01(+2.56%)
May 12, 2020 0.1800 0.2200 0.1800 0.1950 281,556 -0.01(-7.14%)
May 11, 2020 0.2075 0.2200 0.2000 0.2100 87,514 -0.00(-2.28%)
May 08, 2020 0.2000 0.2200 0.1900 0.2149 138,000 +0.01(+3.07%)
May 07, 2020 0.2198 0.2199 0.2015 0.2085 68,293 +0.00(+0.05%)
May 06, 2020 0.2050 0.2249 0.1938 0.2084 333,436 -0.01(-5.27%)
May 05, 2020 0.2243 0.2290 0.2100 0.2200 69,682 +0.00(+0.00%)
May 04, 2020 0.2100 0.2316 0.2001 0.2200 178,967 +0.00(+1.48%)
May 01, 2020 0.2175 0.2316 0.2168 0.2168 51,500 -0.00(-0.32%)
Apr 30, 2020 0.2260 0.2400 0.2175 0.2175 146,278 -0.01(-5.64%)
Apr 29, 2020 0.2300 0.2399 0.2250 0.2305 165,720 +0.00(+0.22%)
Apr 28, 2020 0.2450 0.2500 0.2230 0.2300 125,789 -0.01(-6.12%)
Apr 27, 2020 0.2500 0.2600 0.2250 0.2450 222,643 -0.01(-2.97%)
Apr 24, 2020 0.2500 0.2650 0.2300 0.2525 158,600 +0.02(+7.45%)
Apr 23, 2020 0.2550 0.2550 0.2140 0.2350 295,228 -0.02(-6.00%)
Apr 22, 2020 0.2800 0.3090 0.2070 0.2500 781,881 -0.04(-13.79%)
Apr 21, 2020 0.2800 0.3074 0.2800 0.2900 118,581 -0.02(-6.42%)
Apr 20, 2020 0.3000 0.3099 0.2800 0.3099 366,810 -0.00(-0.03%)
Apr 17, 2020 0.3348 0.3600 0.2700 0.3100 557,100 -0.02(-7.13%)
Apr 16, 2020 0.2549 0.3600 0.2435 0.3338 877,186 +0.09(+38.51%)
Apr 15, 2020 0.2200 0.2600 0.2100 0.2410 578,786 +0.02(+9.55%)
Apr 14, 2020 0.1801 0.2294 0.1801 0.2200 578,945 +0.04(+18.92%)
Apr 13, 2020 0.1799 0.2000 0.1502 0.1850 229,178 +0.01(+7.25%)
Apr 09, 2020 0.1426 0.1725 0.1426 0.1725 120,400 +0.00(+0.70%)
Apr 08, 2020 0.1800 0.1800 0.1600 0.1713 263,721 +0.01(+5.42%)
Apr 07, 2020 0.1510 0.1799 0.1200 0.1625 257,426 +0.00(+0.31%)
Apr 06, 2020 0.1450 0.1639 0.1450 0.1620 83,799 +0.01(+4.52%)
Apr 03, 2020 0.1600 0.1650 0.1300 0.1550 127,700 -0.00(-2.58%)
Apr 02, 2020 0.1700 0.1700 0.1450 0.1591 855,094 -0.01(-6.41%)
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.