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, 2016 0.0480 0.0500 0.0470 0.0471 78,050 -0.00(-1.87%)
Sep 29, 2016 0.0498 0.0500 0.0480 0.0480 9,625 +0.00(+1.91%)
Sep 28, 2016 0.0520 0.0520 0.0471 0.0471 37,512 -0.00(-9.42%)
Sep 27, 2016 0.0559 0.0559 0.0462 0.0520 5,607 -0.00(-6.98%)
Sep 26, 2016 0.0559 0.0560 0.0533 0.0559 9,500 -0.00(-0.18%)
Sep 23, 2016 0.0560 0.0560 0.0560 0.0560 12,500 -0.00(-1.58%)
Sep 22, 2016 0.0569 0.0569 0.0569 0.0569 1,000 +0.00(+0.00%)
Sep 21, 2016 0.0554 0.0569 0.0554 0.0569 14,100 +0.00(+0.00%)
Sep 20, 2016 0.0500 0.0570 0.0500 0.0569 28,400 +0.01(+13.80%)
Sep 19, 2016 0.0500 0.0577 0.0500 0.0500 97,920 +0.00(+9.89%)
Sep 16, 2016 0.0500 0.0500 0.0455 0.0455 14,900 -0.00(-9.00%)
Sep 15, 2016 0.0420 0.0520 0.0400 0.0500 159,400 +0.00(+2.56%)
Sep 14, 2016 0.0484 0.0488 0.0462 0.0488 7,700 -0.00(-4.07%)
Sep 13, 2016 0.0508 0.0508 0.0508 0.0508 500 -0.00(-5.01%)
Sep 12, 2016 0.0400 0.0535 0.0400 0.0535 15,380 +0.01(+12.29%)
Sep 08, 2016 0.0476 0.0476 0.0476 0 -0.00(-0.10%)
Sep 07, 2016 0.0450 0.0477 0.0401 0.0477 3,300 -0.00(-4.62%)
Sep 06, 2016 0.0500 0.0500 0.0500 0.0500 2,700 +0.00(+0.00%)
Sep 02, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 01, 2016 0.0500 0.0600 0.0499 0.0600 68,300 +0.01(+20.43%)
Aug 31, 2016 0.0531 0.0531 0.0498 0.0498 21,300 +0.00(+8.30%)
Aug 29, 2016 0.0460 0.0460 0.0460 0 +0.00(+0.77%)
Aug 26, 2016 0.0534 0.0539 0.0456 0.0457 29,500 -0.00(-5.09%)
Aug 25, 2016 0.0422 0.0550 0.0421 0.0481 139,900 +0.00(+6.89%)
Aug 24, 2016 0.0461 0.0461 0.0450 0.0450 8,800 -0.00(-6.25%)
Aug 23, 2016 0.0420 0.0480 0.0420 0.0480 60,700 +0.00(+0.21%)
Aug 22, 2016 0.0479 0.0479 0.0450 0.0479 42,500 +0.00(+4.02%)
Aug 19, 2016 0.0461 0.0461 0.0461 0.0461 200 +0.00(+0.11%)
Aug 18, 2016 0.0460 0.0460 0.0460 0.0460 2,500 +0.00(+1.91%)
Aug 17, 2016 0.0420 0.0451 0.0401 0.0451 82,090 +0.00(+2.59%)
Aug 16, 2016 0.0400 0.0449 0.0381 0.0440 137,510 +0.00(+11.11%)
Aug 15, 2016 0.0404 0.0409 0.0394 0.0396 17,360 +0.00(+2.86%)
Aug 12, 2016 0.0389 0.0389 0.0382 0.0385 25,995 -0.00(-6.55%)
Aug 11, 2016 0.0401 0.0442 0.0350 0.0412 245,965 +0.00(+2.74%)
Aug 10, 2016 0.0502 0.0502 0.0358 0.0401 122,500 +0.00(+6.79%)
Aug 09, 2016 0.0401 0.0450 0.0351 0.0376 347,430 -0.01(-16.56%)
Aug 08, 2016 0.0450 0.0450 0.0400 0.0450 63,675 -0.00(-0.22%)
Aug 05, 2016 0.0400 0.0451 0.0400 0.0451 19,999 -0.00(-6.04%)
Aug 04, 2016 0.0474 0.0545 0.0401 0.0480 95,294 +0.00(+6.67%)
Aug 03, 2016 0.0500 0.0500 0.0401 0.0450 167,828 -0.01(-11.59%)
Aug 02, 2016 0.0480 0.0509 0.0475 0.0509 60,600 +0.00(+0.79%)
Aug 01, 2016 0.0509 0.0509 0.0483 0.0505 10,000 -0.00(-0.79%)
Jul 29, 2016 0.0505 0.0510 0.0505 0.0509 53,600 +0.00(+10.65%)
Jul 28, 2016 0.0512 0.0512 0.0460 0.0460 6,000 -0.00(-7.82%)
Jul 27, 2016 0.0510 0.0514 0.0485 0.0499 12,870 -0.00(-0.20%)
Jul 26, 2016 0.0505 0.0505 0.0473 0.0500 53,916 -0.00(-5.66%)
Jul 25, 2016 0.0555 0.0555 0.0530 0.0530 119,859 +0.00(+0.00%)
Jul 22, 2016 0.0540 0.0540 0.0460 0.0530 37,591 +0.01(+15.22%)
Jul 21, 2016 0.0460 0.0460 0.0460 0.0460 55,000 +0.00(+0.00%)
Jul 20, 2016 0.0460 0.0470 0.0460 0.0460 27,676 -0.00(-2.13%)
Jul 19, 2016 0.0470 0.0470 0.0469 0.0470 18,500 +0.00(+0.00%)
Jul 18, 2016 0.0470 0.0470 0.0460 0.0470 39,000 +0.00(+0.00%)
Jul 15, 2016 0.0490 0.0513 0.0468 0.0470 91,400 -0.00(-6.00%)
Jul 14, 2016 0.0480 0.0500 0.0480 0.0500 12,000 +0.00(+0.20%)
Jul 13, 2016 0.0480 0.0522 0.0460 0.0499 23,200 +0.00(+3.96%)
Jul 12, 2016 0.0500 0.0500 0.0480 0.0480 182,500 -0.00(-4.19%)
Jul 11, 2016 0.0501 0.0544 0.0500 0.0501 164,500 -0.00(-4.57%)
Jul 08, 2016 0.0559 0.0493 0.0525 129,190 +0.00(+5.00%)
Jul 07, 2016 0.0550 0.0600 0.0490 0.0500 510,232 +0.00(+0.00%)
Jul 05, 2016 0.0520 0.0545 0.0500 0.0500 208,500 -0.00(-0.70%)
Jul 01, 2016 0.0503 0.0503 0.0503 0 +0.00(+0.90%)
Jun 30, 2016 0.0540 0.0549 0.0499 0.0499 144,658 -0.00(-4.90%)
Jun 29, 2016 0.0440 0.0534 0.0440 0.0525 35,000 +0.00(+1.10%)
Jun 28, 2016 0.0519 0.0519 0.0519 0.0519 21,000 +0.00(+8.13%)
Jun 27, 2016 0.0700 0.0700 0.0480 0.0480 372,386 -0.00(-0.21%)
Jun 24, 2016 0.0523 0.0523 0.0481 0.0481 223,965 -0.00(-0.21%)
Jun 23, 2016 0.0501 0.0540 0.0482 0.0482 259,010 -0.00(-3.41%)
Jun 22, 2016 0.0550 0.0600 0.0481 0.0499 278,293 -0.00(-8.36%)
Jun 21, 2016 0.0534 0.0550 0.0534 0.0544 352,731 -0.00(-0.82%)
Jun 20, 2016 0.0481 0.0549 0.0481 0.0549 15,000 +0.00(+7.65%)
Jun 17, 2016 0.0510 0.0510 0.0510 0.0510 46,000 -0.00(-7.10%)
Jun 16, 2016 0.0498 0.0549 0.0492 0.0549 38,125 +0.00(+9.80%)
Jun 15, 2016 0.0527 0.0527 0.0500 0.0500 168,900 -0.01(-15.97%)
Jun 14, 2016 0.0600 0.0600 0.0465 0.0595 100,800 +0.00(+0.00%)
Jun 13, 2016 0.0510 0.0595 0.0510 0.0595 13,400 +0.00(+8.38%)
Jun 10, 2016 0.0505 0.0549 0.0505 0.0549 70,500 -0.00(-6.95%)
Jun 09, 2016 0.0578 0.0599 0.0482 0.0590 98,846 -0.00(-2.32%)
Jun 08, 2016 0.0481 0.0604 0.0481 0.0604 10,350 +0.00(+1.07%)
Jun 07, 2016 0.0479 0.0598 0.0470 0.0598 156,196 -0.00(-2.03%)
Jun 06, 2016 0.0225 0.0616 0.0225 0.0610 198,500 +0.01(+10.91%)
Jun 03, 2016 0.0593 0.0597 0.0550 0.0550 59,200 -0.00(-8.03%)
Jun 02, 2016 0.0550 0.0598 0.0510 0.0598 28,793 +0.00(+8.73%)
Jun 01, 2016 0.0511 0.0600 0.0500 0.0550 162,124 -0.01(-17.24%)
May 27, 2016 0.0665 0.0665 0.0665 0 -0.00(-3.54%)
May 26, 2016 0.0648 0.0648 0.0648 0.0689 3,900 +0.02(+29.76%)
May 25, 2016 0.0699 0.0699 0.0520 0.0531 34,500 -0.01(-18.93%)
May 24, 2016 0.0655 0.0655 0.0655 0.0655 1,482 +0.01(+25.96%)
May 23, 2016 0.0502 0.0520 0.0501 0.0520 55,700 -0.01(-13.33%)
May 20, 2016 0.0653 0.0699 0.0600 0.0600 26,000 -0.01(-14.29%)
May 19, 2016 0.0225 0.0700 0.0225 0.0700 10,500 -0.01(-12.28%)
May 18, 2016 0.0799 0.0799 0.0798 0.0798 5,000 +0.01(+7.11%)
May 17, 2016 0.0600 0.0745 0.0595 0.0745 81,900 +0.01(+21.30%)
May 16, 2016 0.0559 0.0614 0.0559 0.0614 5,995 +0.00(+0.38%)
May 13, 2016 0.0818 0.0818 0.0612 0.0612 17,100 +0.00(+0.31%)
May 12, 2016 0.0650 0.0650 0.0597 0.0610 14,820 +0.00(+0.00%)
May 11, 2016 0.0520 0.0610 0.0520 0.0610 76,000 -0.00(-3.17%)
May 10, 2016 0.0664 0.0664 0.0550 0.0630 242,275 -0.01(-8.56%)
May 09, 2016 0.0636 0.0710 0.0630 0.0689 63,552 -0.00(-4.17%)
May 06, 2016 0.0709 0.0720 0.0635 0.0719 24,699 +0.00(+3.16%)
May 05, 2016 0.0631 0.0731 0.0630 0.0697 39,850 -0.00(-1.55%)
May 04, 2016 0.0740 0.0740 0.0625 0.0708 27,400 +0.01(+8.76%)
May 03, 2016 0.0780 0.0780 0.0621 0.0651 60,364 -0.01(-14.23%)
May 02, 2016 0.0750 0.0766 0.0750 0.0759 16,436 +0.01(+8.43%)
Apr 29, 2016 0.0700 0.0762 0.0700 0.0700 16,083 -0.00(-2.64%)
Apr 28, 2016 0.1000 0.1000 0.0625 0.0719 42,105 -0.01(-8.99%)
Apr 27, 2016 0.0800 0.0800 0.0606 0.0790 47,474 +0.00(+5.33%)
Apr 26, 2016 0.0750 0.0750 0.0750 0.0750 1,500 -0.00(-2.72%)
Apr 25, 2016 0.0791 0.0800 0.0730 0.0771 116,917 +0.00(+1.45%)
Apr 22, 2016 0.0995 0.0995 0.0760 0.0760 85,137 -0.01(-14.89%)
Apr 21, 2016 0.1000 0.1000 0.0820 0.0893 115,690 -0.00(-0.78%)
Apr 20, 2016 0.0891 0.0948 0.0891 0.0900 171,765 -0.00(-4.67%)
Apr 19, 2016 0.0779 0.0990 0.0779 0.0944 289,712 +0.00(+4.90%)
Apr 18, 2016 0.0900 0.0900 0.0860 0.0900 28,799 +0.01(+11.11%)
Apr 15, 2016 0.0820 0.0855 0.0810 0.0810 70,000 +0.00(+0.00%)
Apr 14, 2016 0.0800 0.0866 0.0790 0.0810 203,547 +0.00(+1.25%)
Apr 13, 2016 0.0811 0.0855 0.0800 0.0800 129,000 -0.00(-2.44%)
Apr 12, 2016 0.0800 0.0880 0.0771 0.0820 233,512 -0.00(-0.43%)
Apr 11, 2016 0.0870 0.0890 0.0800 0.0824 221,886 -0.01(-8.32%)
Apr 08, 2016 0.0740 0.0898 0.0700 0.0898 193,388 +0.01(+16.66%)
Apr 07, 2016 0.0728 0.0870 0.0728 0.0770 122,127 -0.00(-3.75%)
Apr 06, 2016 0.0705 0.0850 0.0705 0.0800 264,861 -0.01(-9.14%)
Apr 05, 2016 0.0700 0.0881 0.0630 0.0881 201,180 +0.02(+25.79%)
Apr 04, 2016 0.0750 0.0750 0.0700 0.0700 46,500 +0.00(+0.00%)
Apr 01, 2016 0.0750 0.0750 0.0700 0.0700 42,900 -0.00(-5.21%)
Mar 31, 2016 0.0896 0.0896 0.0729 0.0738 25,261 -0.01(-16.65%)
Mar 30, 2016 0.0900 0.0900 0.0831 0.0886 7,100 -0.00(-1.01%)
Mar 29, 2016 0.0776 0.0895 0.0665 0.0895 30,500 +0.01(+18.54%)
Mar 28, 2016 0.0750 0.0755 0.0700 0.0755 81,409 +0.00(+0.80%)
Mar 24, 2016 0.0749 0.0749 0.0749 0 -0.00(-2.68%)
Mar 23, 2016 0.0800 0.0800 0.0770 0.0770 12,475 -0.00(-3.80%)
Mar 22, 2016 0.0985 0.0990 0.0791 0.0800 80,545 -0.01(-8.26%)
Mar 21, 2016 0.0900 0.0999 0.0681 0.0872 39,399 -0.00(-0.91%)
Mar 18, 2016 0.0891 0.0891 0.0880 0.0880 14,100 +0.00(+3.53%)
Mar 17, 2016 0.0995 0.0999 0.0850 0.0850 27,208 +0.02(+27.06%)
Mar 16, 2016 0.0775 0.0775 0.0660 0.0669 75,800 -0.01(-10.80%)
Mar 15, 2016 0.0800 0.0800 0.0741 0.0750 95,131 +0.01(+11.94%)
Mar 14, 2016 0.0679 0.0693 0.0560 0.0670 51,068 +0.01(+20.72%)
Mar 11, 2016 0.0555 0.0555 0.0555 0.0555 5,000 -0.01(-13.15%)
Mar 10, 2016 0.0590 0.0639 0.0550 0.0639 5,308 +0.00(+6.50%)
Mar 09, 2016 0.0810 0.0810 0.0600 0.0600 153,400 -0.02(-24.91%)
Mar 08, 2016 0.0705 0.0799 0.0705 0.0799 4,500 +0.00(+0.50%)
Mar 07, 2016 0.0600 0.1500 0.0600 0.0795 107,685 +0.01(+13.57%)
Mar 04, 2016 0.1000 0.1000 0.0700 0.0700 123,300 -0.03(-30.00%)
Mar 03, 2016 0.0850 0.1000 0.0810 0.1000 192,200 +0.02(+25.00%)
Mar 02, 2016 0.1000 0.1000 0.0800 0.0800 39,289 -0.01(-15.79%)
Mar 01, 2016 0.1000 0.1000 0.0950 0.0950 67,938 -0.01(-5.00%)
Feb 29, 2016 0.1151 0.1151 0.0889 0.1000 76,739 +0.00(+3.09%)
Feb 26, 2016 0.1200 0.1200 0.0851 0.0970 148,312 -0.01(-11.82%)
Feb 25, 2016 0.1075 0.1400 0.0734 0.1100 64,501 +0.04(+46.67%)
Feb 24, 2016 0.0871 0.0961 0.0725 0.0750 81,815 -0.01(-12.18%)
Feb 23, 2016 0.0875 0.1000 0.0815 0.0854 52,896 -0.00(-5.11%)
Feb 22, 2016 0.0800 0.0900 0.0700 0.0900 118,586 +0.03(+52.54%)
Feb 19, 2016 0.0500 0.0590 0.0497 0.0590 254,362 +0.01(+18.00%)
Feb 18, 2016 0.0430 0.0500 0.0430 0.0500 81,000 +0.00(+1.21%)
Feb 17, 2016 0.0400 0.0494 0.0400 0.0494 44,834 +0.01(+42.36%)
Feb 16, 2016 0.0362 0.0390 0.0347 0.0347 6,154 -0.01(-20.52%)
Feb 12, 2016 0.0437 0.0437 0.0437 0 +0.00(+12.81%)
Feb 10, 2016 0.0387 0.0387 0.0387 0 -0.01(-14.00%)
Feb 08, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 05, 2016 0.0470 0.0500 0.0408 0.0500 251,089 +0.00(+2.04%)
Feb 04, 2016 0.0480 0.0490 0.0480 0.0490 18,700 -0.00(-0.61%)
Feb 03, 2016 0.0466 0.0493 0.0466 0.0493 22,106 -0.00(-0.02%)
Feb 02, 2016 0.0489 0.0500 0.0431 0.0493 138,176 +0.01(+17.40%)
Feb 01, 2016 0.0400 0.0500 0.0400 0.0420 151,930 -0.01(-16.00%)
Jan 29, 2016 0.0490 0.0500 0.0490 0.0500 71,500 +0.01(+21.98%)
Jan 28, 2016 0.0490 0.0490 0.0410 0.0410 6,448 -0.01(-16.35%)
Jan 27, 2016 0.0490 0.0490 0.0490 0.0490 21,180 +0.00(+0.00%)
Jan 26, 2016 0.0490 0.0490 0.0490 0.0490 1,000 -0.00(-2.00%)
Jan 25, 2016 0.0500 0.0571 0.0500 0.0500 13,000 +0.01(+18.32%)
Jan 21, 2016 0.0423 0.0423 0.0423 0 +0.00(+5.12%)
Jan 20, 2016 0.0580 0.0580 0.0402 0.0402 2,287 -0.03(-42.57%)
Jan 19, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 15, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 12, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 08, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 06, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 05, 2016 0.0500 0.0500 0.0500 0.0500 8,908 -0.00(-7.92%)
Jan 04, 2016 0.0543 0.0543 0.0543 0.0543 10,000 -0.00(-0.37%)
Dec 31, 2015 0.0545 0.0545 0.0545 0 +0.01(+36.25%)
Dec 28, 2015 0.0400 0.0400 0.0400 0 -0.01(-27.01%)
Dec 23, 2015 0.0548 0.0548 0.0548 0 -0.00(-1.44%)
Dec 22, 2015 0.0560 0.0560 0.0556 0.0556 9,500 -0.00(-6.71%)
Dec 21, 2015 0.0599 0.0599 0.0596 0.0596 1,030 -0.00(-0.17%)
Dec 18, 2015 0.0597 0.0597 0.0597 0.0597 750 +0.02(+48.14%)
Dec 11, 2015 0.0403 0.0403 0.0403 0 +0.00(+0.75%)
Dec 10, 2015 0.0400 0.0400 0.0400 0.0400 600 -0.03(-42.86%)
Dec 08, 2015 0.0700 0.0700 0.0700 0 +0.01(+18.64%)
Dec 03, 2015 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Dec 01, 2015 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Nov 30, 2015 0.0403 0.0580 0.0403 0.0580 31,192 +0.01(+16.00%)
Nov 27, 2015 0.0540 0.0540 0.0500 0.0500 12,700 -0.01(-15.25%)
Nov 25, 2015 0.0590 0.0590 0.0590 0 +0.03(+90.32%)
Nov 19, 2015 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Nov 18, 2015 0.0399 0.0399 0.0300 0.0300 151,400 -0.01(-25.00%)
Nov 17, 2015 0.0550 0.0550 0.0400 0.0400 162,194 -0.01(-25.93%)
Nov 16, 2015 0.0540 0.0540 0.0540 0.0540 5,815 -0.01(-10.00%)
Nov 12, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2015 0.0320 0.0600 0.0320 0.0600 26,500 +0.01(+17.65%)
Nov 10, 2015 0.0580 0.0600 0.0510 0.0510 21,087 -0.01(-15.00%)
Nov 09, 2015 0.0790 0.0790 0.0600 0.0600 5,110 +0.00(+0.00%)
Nov 06, 2015 0.0600 0.0600 0.0600 0.0600 2,575 +0.00(+1.69%)
Nov 04, 2015 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Nov 03, 2015 0.0700 0.0700 0.0475 0.0500 143,482 -0.02(-28.57%)
Nov 02, 2015 0.0310 0.0780 0.0240 0.0700 18,499 +0.01(+11.11%)
Oct 30, 2015 0.0799 0.0799 0.0630 0.0630 13,774 -0.02(-20.25%)
Oct 29, 2015 0.0800 0.0800 0.0790 0.0790 10,999 +0.03(+75.56%)
Oct 28, 2015 0.0450 0.0450 0.0450 0.0450 350 +0.01(+18.42%)
Oct 27, 2015 0.0380 0.0380 0.0380 0.0380 350 -0.00(-5.00%)
Oct 23, 2015 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Oct 22, 2015 0.0930 0.0930 0.0420 0.0420 1,750 -0.01(-16.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0 +0.01(+19.05%)
Oct 15, 2015 0.0420 0.0420 0.0420 0 -0.02(-28.81%)
Oct 13, 2015 0.0590 0.0590 0.0590 0 -0.01(-15.71%)
Oct 12, 2015 0.0800 0.0800 0.0502 0.0700 25,807 -0.01(-12.50%)
Oct 09, 2015 0.0800 0.0800 0.0800 0.0800 250 +0.01(+8.70%)
Oct 08, 2015 0.0800 0.0800 0.0736 0.0736 8,500 -0.01(-8.00%)
Oct 07, 2015 0.0800 0.0800 0.0800 0.0800 2,250 +0.01(+14.29%)
Oct 06, 2015 0.0700 0.0700 0.0700 0.0700 48,500 +0.00(+0.00%)
Oct 02, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
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.