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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0089 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 28, 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 (%)
Sep 30, 2015 0.0600 0.1000 0.0400 0.0400 3,480 -0.02(-33.33%)
Sep 29, 2015 0.0625 0.0625 0.0445 0.0600 33,273 +0.00(+0.00%)
Sep 28, 2015 0.0675 0.0749 0.0400 0.0600 65,430 -0.01(-20.00%)
Sep 25, 2015 0.0874 0.1149 0.0600 0.0750 143,537 -0.04(-35.90%)
Sep 24, 2015 0.1199 0.1199 0.1000 0.1170 7,200 +0.01(+11.53%)
Sep 23, 2015 0.1015 0.1049 0.1015 0.1049 5,480 -0.02(-12.51%)
Sep 22, 2015 0.1199 0.1199 0.1015 0.1199 5,600 +0.02(+18.13%)
Sep 21, 2015 0.1200 0.1200 0.1000 0.1015 35,550 -0.02(-15.42%)
Sep 18, 2015 0.1200 0.1200 0.1200 0.1200 11,550 +0.00(+0.00%)
Sep 17, 2015 0.1200 0.1200 0.1200 0.1200 8,588 +0.00(+0.00%)
Sep 16, 2015 0.1300 0.1300 0.1200 0.1200 38,350 -0.01(-7.69%)
Sep 15, 2015 0.1300 0.1300 0.1300 0.1300 2,920 -0.03(-18.75%)
Sep 11, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Sep 10, 2015 0.1700 0.1800 0.1474 0.1800 38,850 +0.01(+5.88%)
Sep 04, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 03, 2015 0.1800 0.1800 0.1700 0.1700 7,050 -0.01(-5.56%)
Sep 02, 2015 0.1800 0.1800 0.1800 0.1800 4,300 +0.00(+0.00%)
Aug 31, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2015 0.1800 0.1800 0.1800 0.1800 3,600 -0.02(-9.09%)
Aug 27, 2015 0.1799 0.1980 0.1685 0.1980 26,877 +0.04(+28.65%)
Aug 26, 2015 0.1501 0.1642 0.1500 0.1539 36,100 -0.03(-14.50%)
Aug 25, 2015 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Aug 24, 2015 0.1200 0.1980 0.1200 0.1800 7,030 +0.00(+0.00%)
Aug 21, 2015 0.1800 0.1800 0.1800 0.1800 56,500 -0.02(-9.09%)
Aug 19, 2015 0.1980 0.1980 0.1980 0 +0.01(+4.65%)
Aug 18, 2015 0.1700 0.1979 0.1700 0.1892 5,480 -0.01(-5.35%)
Aug 17, 2015 0.2200 0.2200 0.1750 0.1999 27,900 -0.00(-0.05%)
Aug 14, 2015 0.2000 0.2000 0.1900 0.2000 27,100 +0.02(+14.22%)
Aug 13, 2015 0.2000 0.2000 0.1751 0.1751 8,360 -0.02(-12.45%)
Aug 12, 2015 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Aug 10, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 07, 2015 0.1990 0.2100 0.1990 0.2100 14,000 +0.01(+5.53%)
Aug 06, 2015 0.1311 0.1990 0.1311 0.1990 1,130 +0.02(+10.56%)
Aug 05, 2015 0.1311 0.1800 0.1311 0.1800 52,000 +0.02(+12.50%)
Aug 04, 2015 0.1990 0.1990 0.1600 0.1600 5,526 -0.03(-15.75%)
Aug 03, 2015 0.1899 0.1899 0.1899 0.1899 202 +0.03(+18.69%)
Jul 31, 2015 0.1860 0.1860 0.1600 0.1600 15,202 -0.02(-10.11%)
Jul 30, 2015 0.1600 0.1780 0.1600 0.1780 6,300 -0.01(-4.25%)
Jul 29, 2015 0.1817 0.1859 0.1817 0.1859 1,500 +0.04(+23.93%)
Jul 28, 2015 0.1501 0.1501 0.1500 0.1500 105,299 -0.03(-17.59%)
Jul 27, 2015 0.1900 0.1900 0.1820 0.1820 1,873 +0.03(+21.27%)
Jul 24, 2015 0.1501 0.1501 0.1501 0.1501 1,400 -0.04(-23.03%)
Jul 22, 2015 0.1950 0.1950 0.1950 0 +0.01(+7.14%)
Jul 20, 2015 0.1820 0.1820 0.1820 0 +0.00(+0.55%)
Jul 16, 2015 0.1810 0.1810 0.1810 0 -0.02(-9.50%)
Jul 15, 2015 0.2000 0.2000 0.1900 0.2000 6,330 +0.00(+0.00%)
Jul 14, 2015 0.2000 0.2000 0.2000 0.2000 2,080 +0.00(+0.05%)
Jul 13, 2015 0.1800 0.1999 0.1800 0.1999 12,894 +0.02(+10.99%)
Jul 10, 2015 0.2000 0.2000 0.1801 0.1801 16,136 -0.02(-9.95%)
Jul 09, 2015 0.2000 0.2000 0.1900 0.2000 15,500 +0.00(+0.00%)
Jul 08, 2015 0.1800 0.2000 0.1800 0.2000 5,116 +0.02(+8.11%)
Jul 01, 2015 0.1850 0.1850 0.1850 0 -0.00(-2.12%)
Jun 25, 2015 0.1890 0.1890 0.1890 0 +0.00(+2.16%)
Jun 23, 2015 0.1850 0.1850 0.1850 70 -0.02(-7.50%)
Jun 22, 2015 0.2000 0.2000 0.2000 0.2000 22,500 +0.00(+0.00%)
Jun 18, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 16, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2015 0.2000 0.2000 0.1852 0.2000 5,650 +0.00(+0.00%)
Jun 12, 2015 0.2000 0.2000 0.2000 0.2000 5,200 +0.00(+0.00%)
Jun 11, 2015 0.2000 0.2000 0.2000 0.2000 1,100 +0.00(+0.00%)
Jun 10, 2015 0.1700 0.2000 0.1700 0.2000 650 +0.00(+0.00%)
Jun 09, 2015 0.1995 0.2000 0.1700 0.2000 31,100 +0.00(+0.00%)
Jun 08, 2015 0.1755 0.2000 0.1755 0.2000 593 +0.00(+0.00%)
Jun 05, 2015 0.2075 0.2075 0.1701 0.2000 20,361 -0.01(-3.61%)
Jun 04, 2015 0.1775 0.2075 0.1775 0.2075 8,870 +0.00(+0.05%)
Jun 03, 2015 0.1900 0.2074 0.1701 0.2074 62,700 +0.03(+15.22%)
Jun 02, 2015 0.1251 0.1900 0.1251 0.1800 10,510 +0.01(+5.88%)
Jun 01, 2015 0.1700 0.1700 0.1700 0.1700 8,200 -0.01(-5.56%)
May 29, 2015 0.1900 0.1900 0.1800 0.1800 25,300 -0.02(-9.95%)
May 28, 2015 0.2000 0.2000 0.1999 0.1999 11,400 -0.00(-0.05%)
May 27, 2015 0.2000 0.2000 0.2000 0.2000 45,750 +0.00(+0.00%)
May 26, 2015 0.1890 0.2000 0.1890 0.2000 12,650 +0.00(+0.05%)
May 22, 2015 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
May 20, 2015 0.1999 0.1999 0.1999 0 -0.01(-3.62%)
May 19, 2015 0.2074 0.2074 0.2074 0.2074 5,500 -0.00(-0.58%)
May 15, 2015 0.2086 0.2086 0.2086 0 +0.00(+0.05%)
May 13, 2015 0.2085 0.2085 0.2085 20 +0.00(+0.24%)
May 12, 2015 0.1985 0.2080 0.1985 0.2080 1,000 -0.01(-5.02%)
May 11, 2015 0.2190 0.2190 0.2190 0.2190 6,000 -0.00(-0.36%)
May 08, 2015 0.2199 0.2199 0.1155 0.2198 4,100 -0.00(-0.05%)
May 07, 2015 0.2199 0.2199 0.2199 0.2199 140 +0.04(+22.17%)
May 06, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 05, 2015 0.2289 0.2289 0.1800 0.1800 76,008 -0.05(-21.33%)
May 04, 2015 0.2288 0.2288 0.2288 0.2288 552 +0.04(+20.42%)
May 01, 2015 0.1900 0.1900 0.1900 0.1900 1,200 -0.04(-16.99%)
Apr 30, 2015 0.2529 0.2529 0.1801 0.2289 86,700 -0.02(-9.49%)
Apr 29, 2015 0.3000 0.3000 0.2100 0.2529 46,741 -0.00(-0.78%)
Apr 28, 2015 0.2100 0.2549 0.2100 0.2549 2,600 +0.04(+21.38%)
Apr 27, 2015 0.2100 0.2100 0.2100 0.2100 11,866 +0.00(+0.00%)
Apr 24, 2015 0.2000 0.2100 0.2000 0.2100 19,058 -0.02(-10.60%)
Apr 23, 2015 0.2020 0.2349 0.2020 0.2349 14,730 -0.01(-2.08%)
Apr 22, 2015 0.2550 0.2550 0.2010 0.2399 73,190 -0.01(-4.04%)
Apr 21, 2015 0.2500 0.2600 0.2399 0.2500 40,073 +0.05(+24.38%)
Apr 20, 2015 0.2400 0.2400 0.2010 0.2010 67,150 -0.04(-16.25%)
Apr 17, 2015 0.2400 0.2499 0.2400 0.2400 24,240 -0.01(-4.00%)
Apr 16, 2015 0.2500 0.2500 0.2500 0.2500 10,240 -0.01(-3.81%)
Apr 15, 2015 0.2700 0.2700 0.2501 0.2599 12,115 +0.01(+3.96%)
Apr 14, 2015 0.2200 0.2700 0.2200 0.2500 815 -0.02(-7.41%)
Apr 13, 2015 0.2700 0.2700 0.2301 0.2700 13,028 +0.00(+0.00%)
Apr 10, 2015 0.2698 0.2700 0.2300 0.2700 5,273 +0.04(+17.34%)
Apr 08, 2015 0.2301 0.2301 0.2301 0 -0.01(-4.12%)
Apr 07, 2015 0.2400 0.2400 0.2001 0.2400 5,650 +0.04(+19.94%)
Apr 02, 2015 0.2001 0.2001 0.2001 0 -0.03(-13.00%)
Mar 31, 2015 0.2300 0.2300 0.2300 0 +0.03(+14.94%)
Mar 30, 2015 0.2001 0.2001 0.2001 0.2001 190 -0.03(-13.00%)
Mar 26, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.04%)
Mar 25, 2015 0.2299 0.2299 0.2299 0.2299 800 +0.01(+6.93%)
Mar 24, 2015 0.2300 0.2300 0.2150 0.2150 13,900 -0.02(-6.52%)
Mar 23, 2015 0.2050 0.2300 0.2050 0.2300 11,140 +0.03(+12.20%)
Mar 20, 2015 0.2050 0.2050 0.2050 0.2050 1,010 +0.00(+0.00%)
Mar 17, 2015 0.2050 0.2050 0.2050 80 +0.00(+0.00%)
Mar 16, 2015 0.2050 0.2050 0.2050 0.2050 3,500 +0.00(+2.50%)
Mar 13, 2015 0.2400 0.2400 0.2000 0.2000 1,750 +0.00(+0.00%)
Mar 12, 2015 0.2000 0.2000 0.2000 0.2000 3,650 +0.00(+0.00%)
Mar 11, 2015 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Mar 10, 2015 0.2000 0.2000 0.1851 0.2000 4,085 +0.00(+0.00%)
Mar 09, 2015 0.2000 0.2000 0.1803 0.2000 12,860 +0.00(+0.00%)
Mar 06, 2015 0.2000 0.2000 0.2000 0.2000 1,250 -0.00(-2.44%)
Mar 05, 2015 0.2050 0.2050 0.2050 0.2050 2,636 -0.02(-6.82%)
Mar 04, 2015 0.2200 0.2000 0.2200 19,640 +0.02(+10.00%)
Mar 03, 2015 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Mar 02, 2015 0.1649 0.2000 0.1649 0.2000 4,050 -0.00(-0.65%)
Feb 27, 2015 0.2298 0.2298 0.2013 0.2013 8,625 -0.03(-12.40%)
Feb 26, 2015 0.2001 0.2298 0.2001 0.2298 82,010 +0.03(+14.90%)
Feb 25, 2015 0.2177 0.2300 0.1835 0.2000 38,572 +0.02(+10.50%)
Feb 24, 2015 0.2400 0.2400 0.1805 0.1810 85,139 -0.04(-17.69%)
Feb 23, 2015 0.2475 0.2475 0.2000 0.2199 80,570 -0.03(-11.12%)
Feb 20, 2015 0.2475 0.2475 0.2251 0.2474 5,750 +0.00(+0.98%)
Feb 19, 2015 0.2473 0.2475 0.2250 0.2450 37,080 +0.00(+0.86%)
Feb 18, 2015 0.2430 0.2473 0.2250 0.2429 9,675 -0.00(-1.82%)
Feb 17, 2015 0.2490 0.2490 0.2261 0.2474 26,371 +0.00(+1.02%)
Feb 13, 2015 0.2449 0.2449 0.2449 0 -0.01(-2.00%)
Feb 12, 2015 0.2499 0.2499 0.2499 0.2499 1,000 -0.01(-3.48%)
Feb 11, 2015 0.2700 0.2700 0.2200 0.2589 68,850 -0.01(-4.11%)
Feb 10, 2015 0.2799 0.2799 0.2700 0.2700 6,190 +0.05(+22.17%)
Feb 09, 2015 0.2210 0.2210 0.2210 0.2210 6,776 +0.00(+0.00%)
Feb 06, 2015 0.2800 0.2800 0.2210 0.2210 10,100 -0.06(-21.07%)
Feb 05, 2015 0.2500 0.2800 0.2500 0.2800 40,270 +0.03(+12.00%)
Feb 03, 2015 0.2500 0.2500 0.2500 90 -0.05(-16.67%)
Feb 02, 2015 0.3000 0.3000 0.3000 0.3000 6,200 +0.02(+7.14%)
Jan 30, 2015 0.2800 0.2800 0.2800 0.2800 6,071 +0.00(+0.00%)
Jan 29, 2015 0.2452 0.2800 0.2452 0.2800 3,005 +0.00(+0.00%)
Jan 28, 2015 0.2800 0.2800 0.2800 0.2800 1,119 +0.00(+0.00%)
Jan 27, 2015 0.2800 0.2800 0.2800 0.2800 1,067 +0.03(+11.24%)
Jan 22, 2015 0.2517 0.2517 0.2517 0 +0.00(+0.68%)
Jan 21, 2015 0.2800 0.2800 0.2500 0.2500 74,635 -0.03(-10.71%)
Jan 20, 2015 0.2800 0.2800 0.2700 0.2800 20,500 +0.02(+5.66%)
Jan 16, 2015 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jan 15, 2015 0.2800 0.2800 0.2600 0.2600 1,632 -0.02(-7.14%)
Jan 13, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 12, 2015 0.2500 0.2800 0.2500 0.2800 4,151 +0.00(+0.04%)
Jan 09, 2015 0.2800 0.2800 0.2799 0.2799 4,600 +0.04(+16.62%)
Jan 08, 2015 0.2300 0.2400 0.2300 0.2400 10,834 -0.04(-14.29%)
Jan 07, 2015 0.2800 0.2800 0.2800 0.2800 580 +0.08(+39.93%)
Jan 06, 2015 0.2800 0.2800 0.2001 0.2001 10,277 -0.08(-28.54%)
Jan 05, 2015 0.2800 0.2800 0.2800 0.2800 2,516 +0.00(+0.00%)
Jan 02, 2015 0.2800 0.2800 0.2800 0.2800 10,715 +0.00(+0.00%)
Dec 31, 2014 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Dec 29, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 24, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 23, 2014 0.3000 0.3000 0.2500 0.2500 52,310 -0.05(-16.67%)
Dec 19, 2014 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
Dec 18, 2014 0.3000 0.3000 0.3000 0.3000 3,030 +0.02(+7.14%)
Dec 17, 2014 0.2600 0.3499 0.2600 0.2800 10,700 +0.02(+7.69%)
Dec 16, 2014 0.2600 0.2600 0.2600 0.2600 100 +0.00(+0.00%)
Dec 15, 2014 0.3000 0.3000 0.2600 0.2600 1,200 -0.04(-13.33%)
Dec 12, 2014 0.2500 0.3000 0.2500 0.3000 3,670 +0.05(+20.00%)
Dec 10, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 09, 2014 0.3000 0.3000 0.2500 0.2500 4,078 -0.05(-16.67%)
Dec 04, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 03, 2014 0.2800 0.3000 0.2800 0.3000 1,170 +0.02(+7.14%)
Dec 02, 2014 0.2800 0.2800 0.2800 0.2800 200 +0.00(+0.00%)
Nov 26, 2014 0.2800 0.2800 0.2800 0 -0.00(-0.32%)
Nov 25, 2014 0.2800 0.2809 0.2800 0.2809 2,000 -0.03(-9.39%)
Nov 24, 2014 0.3100 0.3100 0.3100 0.3100 529 +0.00(+0.00%)
Nov 21, 2014 0.3100 0.3100 0.3100 0.3100 1,500 +0.03(+10.71%)
Nov 20, 2014 0.2800 0.2800 0.2800 0.2800 269 +0.00(+0.00%)
Nov 19, 2014 0.2800 0.2800 0.2800 0.2800 3,889 +0.01(+3.70%)
Nov 18, 2014 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Nov 17, 2014 0.2700 0.2700 0.2700 0.2700 3,410 -0.02(-6.90%)
Nov 14, 2014 0.2900 0.2900 0.2900 0.2900 4,295 -0.02(-6.45%)
Nov 13, 2014 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Nov 11, 2014 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Nov 10, 2014 0.3499 0.3499 0.3100 0.3100 2,805 -0.01(-3.13%)
Nov 07, 2014 0.3000 0.3200 0.3000 0.3200 19,450 +0.03(+10.31%)
Nov 06, 2014 0.3000 0.3498 0.2901 0.2901 11,457 +0.02(+7.44%)
Nov 05, 2014 0.2700 0.3200 0.2500 0.2700 17,735 +0.00(+0.00%)
Nov 04, 2014 0.2700 0.3000 0.2700 0.2700 5,100 -0.01(-3.57%)
Nov 03, 2014 0.3499 0.3499 0.2800 0.2800 8,617 +0.00(+0.00%)
Oct 31, 2014 0.3000 0.3000 0.2800 0.2800 3,900 -0.02(-6.67%)
Oct 28, 2014 0.3000 0.3000 0.3000 0 +0.02(+7.10%)
Oct 27, 2014 0.3100 0.3100 0.2800 0.2801 2,675 -0.02(-6.63%)
Oct 24, 2014 0.3300 0.3300 0.3000 0.3000 12,800 -0.01(-3.23%)
Oct 23, 2014 0.3000 0.3499 0.3000 0.3100 20,681 -0.02(-6.06%)
Oct 22, 2014 0.3498 0.3498 0.3300 0.3300 1,375 +0.03(+10.00%)
Oct 20, 2014 0.3000 0.3000 0.3000 0.3000 350 +0.01(+3.52%)
Oct 15, 2014 0.2898 0.2898 2,400 -0.02(-6.49%)
Oct 14, 2014 0.3000 0.3099 0.3000 0.3099 20,620 -0.04(-11.41%)
Oct 13, 2014 0.3000 0.3498 0.3000 0.3498 2,800 +0.00(+0.00%)
Oct 10, 2014 0.3199 0.3498 0.3199 0.3498 4,475 +0.00(+0.00%)
Oct 09, 2014 0.3399 0.3399 0.3399 0.3498 594 +0.01(+2.91%)
Oct 08, 2014 0.3498 0.3498 0.2800 0.3399 10,300 -0.01(-2.83%)
Oct 07, 2014 0.3021 0.3498 0.3001 0.3498 3,900 +0.00(+0.00%)
Oct 06, 2014 0.3201 0.3498 0.3001 0.3498 12,740 +0.00(+0.00%)
Oct 03, 2014 0.3498 0.3498 0.3201 0.3498 3,395 +0.00(+0.00%)
Oct 02, 2014 0.3498 0.3498 0.3201 0.3498 16,000 +0.00(+0.00%)
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.