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 (%)
Aug 31, 2018 0.5900 0.5900 0.5900 0 -0.01(-1.50%)
Aug 30, 2018 0.5775 0.6250 0.5500 0.5990 522,068 +0.03(+4.72%)
Aug 29, 2018 0.6650 0.6650 0.5500 0.5720 881,994 -0.04(-6.23%)
Aug 28, 2018 0.6788 0.7000 0.5775 0.6100 674,376 -0.06(-8.96%)
Aug 27, 2018 0.6150 0.6890 0.6000 0.6700 1,967,953 +0.07(+11.67%)
Aug 24, 2018 0.6990 0.7100 0.6000 0.6000 1,261,400 -0.11(-15.37%)
Aug 23, 2018 0.7850 0.7900 0.6500 0.7090 1,301,168 -0.06(-7.92%)
Aug 22, 2018 0.5626 0.7850 0.5100 0.7700 2,787,907 +0.23(+42.59%)
Aug 21, 2018 0.4590 0.5400 0.4400 0.5400 1,256,070 +0.08(+17.65%)
Aug 20, 2018 0.4475 0.4900 0.4250 0.4590 1,447,358 +0.03(+6.74%)
Aug 17, 2018 0.4650 0.4800 0.4100 0.4300 472,500 -0.04(-8.51%)
Aug 16, 2018 0.4510 0.5180 0.4400 0.4700 544,855 +0.01(+2.17%)
Aug 15, 2018 0.5100 0.5200 0.4460 0.4600 549,608 -0.04(-8.00%)
Aug 14, 2018 0.5300 0.5430 0.5000 0.5000 256,839 -0.03(-5.66%)
Aug 13, 2018 0.5500 0.5550 0.5150 0.5300 128,655 -0.02(-3.64%)
Aug 10, 2018 0.5800 0.5900 0.5500 0.5500 111,600 +0.00(+0.00%)
Aug 09, 2018 0.5625 0.5800 0.5500 0.5500 257,840 -0.01(-1.79%)
Aug 08, 2018 0.5500 0.5640 0.5500 0.5600 223,791 +0.01(+1.82%)
Aug 07, 2018 0.5700 0.5700 0.5500 0.5500 385,905 -0.01(-2.48%)
Aug 06, 2018 0.5625 0.5800 0.5600 0.5640 377,668 -0.00(-0.18%)
Aug 03, 2018 0.5675 0.5890 0.5550 0.5650 394,800 +0.00(+0.00%)
Aug 02, 2018 0.5400 0.5900 0.5400 0.5650 241,604 +0.00(+0.36%)
Aug 01, 2018 0.5900 0.5900 0.5450 0.5630 298,793 -0.01(-1.23%)
Jul 31, 2018 0.5802 0.6050 0.5700 0.5700 250,723 -0.02(-3.39%)
Jul 30, 2018 0.5875 0.6100 0.5800 0.5900 146,007 -0.00(-0.17%)
Jul 27, 2018 0.6100 0.6400 0.5900 0.5910 212,000 -0.03(-5.44%)
Jul 26, 2018 0.5800 0.6500 0.5700 0.6250 143,515 +0.05(+7.76%)
Jul 25, 2018 0.6050 0.6050 0.5700 0.5800 271,898 -0.02(-3.33%)
Jul 24, 2018 0.6250 0.6300 0.5900 0.6000 514,853 -0.02(-2.44%)
Jul 23, 2018 0.6150 0.6650 0.6110 0.6150 368,892 +0.00(+0.00%)
Jul 20, 2018 0.6300 0.6580 0.6100 0.6150 355,628 -0.04(-5.67%)
Jul 19, 2018 0.6900 0.6900 0.6000 0.6520 567,327 -0.02(-3.41%)
Jul 18, 2018 0.6750 0.7000 0.6700 0.6750 209,412 +0.00(+0.45%)
Jul 17, 2018 0.7000 0.7000 0.6700 0.6720 302,979 -0.03(-4.00%)
Jul 16, 2018 0.7375 0.7400 0.6700 0.7000 373,826 -0.04(-4.76%)
Jul 13, 2018 0.7200 0.8000 0.7000 0.7350 1,122,297 +0.03(+3.52%)
Jul 12, 2018 0.6784 0.7100 0.6600 0.7100 342,671 +0.04(+5.97%)
Jul 11, 2018 0.6900 0.7150 0.6610 0.6700 180,666 -0.02(-3.05%)
Jul 10, 2018 0.7100 0.7200 0.6800 0.6911 205,533 +0.01(+1.63%)
Jul 09, 2018 0.7200 0.7200 0.6800 0.6800 201,197 -0.02(-3.55%)
Jul 06, 2018 0.7050 0.7100 0.6987 0.7050 290,432 +0.00(+0.26%)
Jul 05, 2018 0.7000 0.7150 0.6650 0.7032 346,292 +0.01(+1.03%)
Jul 03, 2018 0.6960 0.6960 0.6960 0 -0.00(-0.57%)
Jul 02, 2018 0.7125 0.7200 0.6850 0.7000 185,032 -0.01(-0.71%)
Jun 29, 2018 0.7250 0.7600 0.7050 0.7050 140,724 -0.03(-3.42%)
Jun 28, 2018 0.7200 0.7800 0.6600 0.7300 504,848 +0.01(+0.69%)
Jun 27, 2018 0.7660 0.7800 0.7250 0.7250 238,044 -0.03(-3.59%)
Jun 26, 2018 0.8000 0.8140 0.7500 0.7520 290,232 -0.07(-8.29%)
Jun 25, 2018 0.8500 0.8600 0.7850 0.8200 260,820 -0.01(-1.25%)
Jun 22, 2018 0.8900 0.9200 0.7750 0.8304 303,340 -0.06(-6.70%)
Jun 21, 2018 0.7450 0.9000 0.7400 0.8900 467,523 +0.15(+20.11%)
Jun 20, 2018 0.7900 0.8132 0.7400 0.7410 211,458 -0.07(-8.62%)
Jun 19, 2018 0.8203 0.8203 0.7900 0.8109 183,808 -0.01(-1.15%)
Jun 18, 2018 0.8550 0.8600 0.8010 0.8203 221,161 -0.03(-3.49%)
Jun 15, 2018 0.8600 0.8500 0.8500 93,981 -0.01(-1.16%)
Jun 14, 2018 0.8825 0.8825 0.8600 0.8600 58,606 -0.01(-1.15%)
Jun 13, 2018 0.8875 0.9200 0.8510 0.8700 245,984 -0.03(-3.33%)
Jun 12, 2018 0.8870 0.9300 0.8550 0.9000 122,995 +0.00(+0.11%)
Jun 11, 2018 0.9150 0.9300 0.8987 0.8990 157,647 -0.02(-2.28%)
Jun 08, 2018 0.9750 1.000 0.9000 0.9200 189,879 -0.04(-4.17%)
Jun 07, 2018 0.9550 0.9700 0.9200 0.9600 356,527 +0.01(+1.05%)
Jun 06, 2018 0.9400 0.9500 0.8501 0.9500 338,555 +0.03(+3.83%)
Jun 05, 2018 0.9350 0.9500 0.9100 0.9150 105,695 -0.02(-1.62%)
Jun 04, 2018 0.9400 0.9650 0.9220 0.9301 129,085 -0.01(-1.05%)
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.