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, 2021 0.1501 0.1600 0.1501 0.1548 73,575 -0.01(-3.25%)
Sep 29, 2021 0.1514 0.1645 0.1500 0.1600 101,813 +0.00(+0.00%)
Sep 28, 2021 0.1700 0.1700 0.1500 0.1600 105,418 -0.00(-2.91%)
Sep 27, 2021 0.1700 0.1700 0.1600 0.1648 53,439 -0.01(-2.94%)
Sep 24, 2021 0.1740 0.1740 0.1540 0.1698 51,592 +0.00(+2.17%)
Sep 23, 2021 0.1625 0.1750 0.1533 0.1662 251,916 +0.00(+2.34%)
Sep 22, 2021 0.1575 0.1624 0.1533 0.1624 168,410 +0.01(+4.04%)
Sep 21, 2021 0.1511 0.1600 0.1511 0.1561 67,577 +0.00(+0.45%)
Sep 20, 2021 0.1500 0.1597 0.1500 0.1554 107,244 +0.00(+0.19%)
Sep 17, 2021 0.1552 0.1600 0.1502 0.1551 62,954 -0.00(-0.64%)
Sep 16, 2021 0.1649 0.1649 0.1550 0.1561 49,840 -0.00(-1.20%)
Sep 15, 2021 0.1555 0.1638 0.1550 0.1580 89,468 -0.01(-4.13%)
Sep 14, 2021 0.1602 0.1700 0.1500 0.1648 196,600 +0.00(+2.87%)
Sep 13, 2021 0.1737 0.1737 0.1550 0.1602 42,870 -0.01(-5.09%)
Sep 10, 2021 0.1700 0.1737 0.1675 0.1688 38,272 -0.01(-2.88%)
Sep 09, 2021 0.1553 0.1738 0.1553 0.1738 66,719 +0.01(+6.50%)
Sep 08, 2021 0.1725 0.1749 0.1584 0.1632 135,704 -0.01(-4.00%)
Sep 07, 2021 0.1611 0.1799 0.1610 0.1700 68,935 +0.01(+5.59%)
Sep 03, 2021 0.1699 0.1747 0.1600 0.1610 31,675 +0.00(+0.00%)
Sep 02, 2021 0.1613 0.1698 0.1610 0.1610 59,046 -0.00(-0.37%)
Sep 01, 2021 0.1800 0.1800 0.1611 0.1616 72,387 -0.01(-4.94%)
Aug 31, 2021 0.1758 0.1806 0.1617 0.1700 98,867 -0.01(-3.74%)
Aug 30, 2021 0.1668 0.1800 0.1545 0.1766 253,656 +0.01(+7.03%)
Aug 27, 2021 0.1533 0.1668 0.1533 0.1650 96,649 +0.00(+1.85%)
Aug 26, 2021 0.1528 0.1650 0.1528 0.1620 97,396 +0.00(+1.44%)
Aug 25, 2021 0.1649 0.1650 0.1542 0.1597 36,168 -0.00(-0.19%)
Aug 24, 2021 0.1549 0.1601 0.1512 0.1600 168,071 +0.01(+3.29%)
Aug 23, 2021 0.1593 0.1600 0.1500 0.1549 369,786 -0.00(-2.76%)
Aug 20, 2021 0.1600 0.1600 0.1560 0.1593 48,734 +0.00(+0.19%)
Aug 19, 2021 0.1550 0.1645 0.1550 0.1590 454,490 -0.00(-0.63%)
Aug 18, 2021 0.1553 0.1691 0.1553 0.1600 110,269 +0.00(+0.00%)
Aug 17, 2021 0.1550 0.1750 0.1510 0.1600 100,721 -0.01(-3.79%)
Aug 16, 2021 0.1595 0.1725 0.1590 0.1663 121,916 -0.01(-3.26%)
Aug 13, 2021 0.1704 0.1750 0.1611 0.1719 84,360 -0.00(-0.52%)
Aug 12, 2021 0.1850 0.1850 0.1597 0.1728 15,560 +0.00(+0.17%)
Aug 11, 2021 0.1785 0.1800 0.1659 0.1725 41,499 +0.00(+1.47%)
Aug 10, 2021 0.1654 0.1799 0.1650 0.1700 95,857 -0.01(-5.50%)
Aug 09, 2021 0.1728 0.1800 0.1652 0.1799 29,177 +0.01(+3.21%)
Aug 06, 2021 0.1800 0.1850 0.1700 0.1743 69,734 -0.01(-3.17%)
Aug 05, 2021 0.1800 0.1932 0.1770 0.1800 446,942 +0.01(+3.45%)
Aug 04, 2021 0.1620 0.1740 0.1510 0.1740 163,981 +0.01(+9.09%)
Aug 03, 2021 0.1578 0.1600 0.1513 0.1595 87,767 -0.00(-0.19%)
Aug 02, 2021 0.1615 0.1700 0.1556 0.1598 284,091 -0.01(-4.77%)
Jul 30, 2021 0.1610 0.1699 0.1610 0.1678 90,874 +0.00(+2.94%)
Jul 29, 2021 0.1631 0.1715 0.1621 0.1630 70,730 -0.01(-4.12%)
Jul 28, 2021 0.1755 0.1800 0.1626 0.1700 25,680 +0.00(+1.80%)
Jul 27, 2021 0.1630 0.1740 0.1600 0.1670 58,143 +0.00(+0.12%)
Jul 26, 2021 0.1875 0.1875 0.1602 0.1668 107,315 -0.00(-1.82%)
Jul 23, 2021 0.1800 0.1800 0.1675 0.1699 81,090 -0.00(-0.47%)
Jul 22, 2021 0.1700 0.1748 0.1605 0.1707 160,193 +0.00(+0.47%)
Jul 21, 2021 0.1800 0.1800 0.1650 0.1699 189,778 -0.00(-2.75%)
Jul 20, 2021 0.1800 0.1800 0.1570 0.1747 76,721 +0.00(+2.76%)
Jul 19, 2021 0.1730 0.1800 0.1700 0.1700 82,838 -0.00(-2.86%)
Jul 16, 2021 0.1738 0.1800 0.1700 0.1750 145,675 -0.01(-2.78%)
Jul 15, 2021 0.1751 0.1900 0.1720 0.1800 120,542 +0.00(+0.67%)
Jul 14, 2021 0.1910 0.1910 0.1730 0.1788 146,305 -0.00(-0.67%)
Jul 13, 2021 0.1810 0.1923 0.1800 0.1800 216,998 -0.00(-1.10%)
Jul 12, 2021 0.1880 0.1900 0.1810 0.1820 66,237 -0.01(-2.67%)
Jul 09, 2021 0.1851 0.1870 0.1800 0.1870 172,594 +0.01(+2.86%)
Jul 08, 2021 0.1849 0.1849 0.1800 0.1818 72,292 -0.00(-0.11%)
Jul 07, 2021 0.1885 0.1885 0.1811 0.1820 99,977 -0.00(-0.27%)
Jul 06, 2021 0.1839 0.1900 0.1811 0.1825 68,104 -0.00(-0.82%)
Jul 02, 2021 0.1887 0.1900 0.1825 0.1840 87,304 -0.00(-2.08%)
Jul 01, 2021 0.1825 0.1879 0.1825 0.1879 115,955 +0.00(+0.75%)
Jun 30, 2021 0.1900 0.1950 0.1840 0.1865 225,863 -0.00(-1.84%)
Jun 29, 2021 0.1900 0.1900 0.1800 0.1900 104,927 +0.00(+1.60%)
Jun 28, 2021 0.1801 0.1980 0.1801 0.1870 209,808 +0.01(+3.89%)
Jun 25, 2021 0.1850 0.1925 0.1800 0.1800 110,945 -0.01(-3.28%)
Jun 24, 2021 0.1980 0.1980 0.1804 0.1861 92,053 -0.00(-1.01%)
Jun 23, 2021 0.1980 0.1980 0.1803 0.1880 221,320 -0.01(-5.05%)
Jun 22, 2021 0.1853 0.1985 0.1853 0.1980 71,729 +0.01(+4.98%)
Jun 21, 2021 0.1990 0.2000 0.1800 0.1886 160,364 -0.01(-5.13%)
Jun 18, 2021 0.1995 0.1995 0.1833 0.1988 110,863 +0.01(+4.74%)
Jun 17, 2021 0.1904 0.1995 0.1812 0.1898 121,405 +0.00(+1.12%)
Jun 16, 2021 0.1940 0.1940 0.1811 0.1877 90,313 -0.00(-1.21%)
Jun 15, 2021 0.1810 0.1940 0.1810 0.1900 80,267 +0.00(+1.39%)
Jun 14, 2021 0.1852 0.1950 0.1852 0.1874 185,636 -0.01(-2.65%)
Jun 11, 2021 0.1836 0.1950 0.1810 0.1925 104,897 +0.01(+3.49%)
Jun 10, 2021 0.1810 0.1920 0.1810 0.1860 136,408 -0.01(-3.13%)
Jun 09, 2021 0.1920 0.1920 0.1826 0.1920 230,519 +0.00(+0.00%)
Jun 08, 2021 0.1863 0.1972 0.1860 0.1920 275,134 -0.00(-0.16%)
Jun 07, 2021 0.1927 0.1998 0.1853 0.1923 136,989 +0.00(+1.32%)
Jun 04, 2021 0.1875 0.1950 0.1850 0.1898 402,899 -0.00(-1.66%)
Jun 03, 2021 0.1850 0.1950 0.1850 0.1930 129,059 -0.00(-0.77%)
Jun 02, 2021 0.2000 0.2080 0.1900 0.1945 189,667 -0.01(-2.75%)
Jun 01, 2021 0.1945 0.2115 0.1853 0.2000 442,421 +0.01(+2.99%)
May 28, 2021 0.1900 0.2000 0.1815 0.1942 235,688 -0.00(-0.41%)
May 27, 2021 0.1890 0.2000 0.1840 0.1950 148,924 +0.00(+0.00%)
May 26, 2021 0.2000 0.2000 0.1909 0.1950 146,414 -0.01(-2.50%)
May 25, 2021 0.1850 0.2049 0.1850 0.2000 186,995 +0.01(+5.37%)
May 24, 2021 0.1900 0.2000 0.1800 0.1898 192,327 -0.00(-0.11%)
May 21, 2021 0.1813 0.1950 0.1813 0.1900 65,995 -0.01(-2.56%)
May 20, 2021 0.2100 0.2100 0.1850 0.1950 141,204 +0.01(+3.28%)
May 19, 2021 0.1850 0.1948 0.1741 0.1888 108,690 +0.00(+1.51%)
May 18, 2021 0.1832 0.2000 0.1832 0.1860 138,719 -0.01(-6.72%)
May 17, 2021 0.1915 0.2250 0.1900 0.1994 169,574 +0.00(+2.31%)
May 14, 2021 0.2180 0.2250 0.1831 0.1949 310,693 +0.00(+1.51%)
May 13, 2021 0.1900 0.2300 0.1830 0.1920 272,049 +0.00(+0.52%)
May 12, 2021 0.2015 0.2249 0.1910 0.1910 221,151 -0.01(-5.21%)
May 11, 2021 0.1900 0.2330 0.1832 0.2015 406,606 -0.00(-1.56%)
May 10, 2021 0.2099 0.2099 0.2020 0.2047 117,770 -0.00(-0.92%)
May 07, 2021 0.2200 0.2299 0.2035 0.2066 247,722 -0.00(-1.62%)
May 06, 2021 0.1860 0.2200 0.1850 0.2100 413,779 +0.02(+13.45%)
May 05, 2021 0.1940 0.1940 0.1830 0.1851 88,896 +0.00(+1.15%)
May 04, 2021 0.1862 0.2049 0.1830 0.1830 278,987 -0.01(-6.78%)
May 03, 2021 0.2100 0.2150 0.1850 0.1963 100,067 +0.00(+0.67%)
Apr 30, 2021 0.1875 0.2000 0.1850 0.1950 227,900 +0.01(+4.00%)
Apr 29, 2021 0.1975 0.2050 0.1860 0.1875 195,681 -0.01(-5.30%)
Apr 28, 2021 0.2123 0.2123 0.1900 0.1980 503,330 -0.00(-1.00%)
Apr 27, 2021 0.2150 0.2199 0.1910 0.2000 126,366 -0.00(-1.38%)
Apr 26, 2021 0.1800 0.2100 0.1800 0.2028 252,605 +0.02(+10.22%)
Apr 23, 2021 0.1800 0.1880 0.1675 0.1840 149,300 +0.01(+3.37%)
Apr 22, 2021 0.2000 0.2000 0.1700 0.1780 573,759 -0.02(-11.00%)
Apr 21, 2021 0.1900 0.2000 0.1645 0.2000 219,078 +0.02(+11.11%)
Apr 20, 2021 0.1613 0.1955 0.1600 0.1800 442,437 +0.02(+12.15%)
Apr 19, 2021 0.1780 0.1850 0.1605 0.1605 686,324 -0.02(-9.83%)
Apr 16, 2021 0.1990 0.1990 0.1604 0.1780 673,400 -0.01(-6.37%)
Apr 15, 2021 0.2047 0.2195 0.1901 0.1901 400,643 -0.02(-9.43%)
Apr 14, 2021 0.2173 0.2352 0.1900 0.2099 1,223,507 -0.01(-6.29%)
Apr 13, 2021 0.2464 0.2650 0.1900 0.2240 1,502,046 -0.03(-10.40%)
Apr 12, 2021 0.2500 0.2894 0.2500 0.2500 206,433 +0.00(+0.00%)
Apr 09, 2021 0.2506 0.3000 0.2500 0.2500 546,300 -0.03(-12.28%)
Apr 08, 2021 0.2500 0.2900 0.2500 0.2850 84,276 -0.00(-1.55%)
Apr 07, 2021 0.2629 0.2900 0.2560 0.2895 183,946 +0.03(+10.92%)
Apr 06, 2021 0.2599 0.2750 0.2500 0.2610 636,850 -0.00(-1.40%)
Apr 05, 2021 0.2431 0.3000 0.2431 0.2647 324,555 +0.00(+1.81%)
Apr 01, 2021 0.2428 0.2800 0.2428 0.2600 426,100 +0.02(+7.08%)
Mar 31, 2021 0.2300 0.2600 0.2300 0.2428 513,981 +0.00(+0.12%)
Mar 30, 2021 0.2500 0.2750 0.2400 0.2425 409,178 -0.02(-6.73%)
Mar 29, 2021 0.2650 0.3000 0.2578 0.2600 160,966 -0.01(-3.67%)
Mar 26, 2021 0.2500 0.3185 0.2500 0.2699 188,500 +0.00(+1.47%)
Mar 25, 2021 0.3389 0.3389 0.2600 0.2660 260,867 -0.03(-11.27%)
Mar 24, 2021 0.3050 0.3260 0.2800 0.2998 370,562 -0.02(-6.58%)
Mar 23, 2021 0.3250 0.3300 0.2855 0.3209 238,932 -0.01(-1.90%)
Mar 22, 2021 0.3600 0.3600 0.3200 0.3271 341,448 -0.03(-9.09%)
Mar 19, 2021 0.3701 0.3800 0.3400 0.3598 282,900 -0.00(-0.06%)
Mar 18, 2021 0.3625 0.3750 0.3500 0.3600 153,079 -0.02(-4.00%)
Mar 17, 2021 0.3600 0.4500 0.3550 0.3750 533,430 +0.02(+4.17%)
Mar 16, 2021 0.3900 0.3900 0.3510 0.3600 173,808 -0.02(-5.26%)
Mar 15, 2021 0.4180 0.4190 0.3650 0.3800 135,448 -0.02(-4.28%)
Mar 12, 2021 0.4000 0.4200 0.3502 0.3970 261,900 +0.01(+2.48%)
Mar 11, 2021 0.3548 0.3990 0.3548 0.3874 154,459 +0.01(+3.31%)
Mar 10, 2021 0.3700 0.4200 0.3548 0.3750 185,569 +0.02(+5.69%)
Mar 09, 2021 0.3780 0.3780 0.3375 0.3548 555,135 +0.01(+2.84%)
Mar 08, 2021 0.3950 0.4000 0.3300 0.3450 220,863 -0.04(-10.11%)
Mar 05, 2021 0.3500 0.3900 0.3210 0.3838 346,400 +0.03(+9.69%)
Mar 04, 2021 0.3510 0.3600 0.3388 0.3499 541,577 -0.02(-5.43%)
Mar 03, 2021 0.4425 0.4450 0.3501 0.3700 227,780 +0.00(+0.00%)
Mar 02, 2021 0.3752 0.4399 0.3610 0.3700 481,534 -0.03(-7.50%)
Mar 01, 2021 0.4137 0.4500 0.3990 0.4000 399,055 -0.01(-3.31%)
Feb 26, 2021 0.4099 0.4400 0.4000 0.4137 320,600 -0.02(-3.79%)
Feb 25, 2021 0.5000 0.5000 0.4200 0.4300 306,084 -0.05(-10.42%)
Feb 24, 2021 0.4900 0.5000 0.4420 0.4800 212,436 +0.03(+6.90%)
Feb 23, 2021 0.5100 0.5200 0.4000 0.4490 512,375 -0.06(-11.09%)
Feb 22, 2021 0.5100 0.5350 0.4800 0.5050 631,651 +0.03(+5.21%)
Feb 19, 2021 0.5175 0.5400 0.4230 0.4800 430,600 +0.05(+12.28%)
Feb 18, 2021 0.5300 0.5400 0.4250 0.4275 660,379 -0.09(-17.79%)
Feb 17, 2021 0.4600 0.5700 0.4301 0.5200 989,976 +0.07(+15.56%)
Feb 16, 2021 0.3700 0.5200 0.3700 0.4500 793,512 +0.07(+18.42%)
Feb 12, 2021 0.4100 0.4519 0.3420 0.3800 906,000 -0.02(-5.00%)
Feb 11, 2021 0.5200 0.5992 0.3600 0.4000 1,320,206 -0.11(-22.33%)
Feb 10, 2021 0.5300 0.6000 0.4500 0.5150 1,741,923 -0.02(-4.54%)
Feb 09, 2021 0.5320 0.5500 0.5000 0.5395 966,117 +0.03(+5.76%)
Feb 08, 2021 0.4900 0.5414 0.4300 0.5101 1,794,476 +0.05(+9.70%)
Feb 05, 2021 0.3400 0.4900 0.3200 0.4650 2,130,500 +0.15(+45.31%)
Feb 04, 2021 0.3465 0.3500 0.3000 0.3200 540,336 +0.01(+4.81%)
Feb 03, 2021 0.3000 0.3300 0.2850 0.3053 1,167,980 +0.02(+7.12%)
Feb 02, 2021 0.2620 0.2870 0.2500 0.2850 275,503 +0.02(+8.78%)
Feb 01, 2021 0.2700 0.2800 0.2500 0.2620 233,316 -0.02(-6.43%)
Jan 29, 2021 0.2510 0.2894 0.2510 0.2800 157,600 -0.01(-3.25%)
Jan 28, 2021 0.2750 0.3100 0.2600 0.2894 188,872 +0.01(+4.63%)
Jan 27, 2021 0.2740 0.2820 0.2570 0.2766 172,834 -0.01(-2.26%)
Jan 26, 2021 0.2900 0.2944 0.2510 0.2830 436,566 -0.01(-3.64%)
Jan 25, 2021 0.3300 0.3300 0.2900 0.2937 422,619 -0.02(-5.41%)
Jan 22, 2021 0.3300 0.3300 0.3000 0.3105 270,000 -0.00(-1.43%)
Jan 21, 2021 0.3010 0.3300 0.2850 0.3150 459,215 +0.02(+6.78%)
Jan 20, 2021 0.3051 0.3101 0.2910 0.2950 243,014 -0.01(-4.25%)
Jan 19, 2021 0.3249 0.3500 0.2990 0.3081 521,372 -0.02(-5.17%)
Jan 15, 2021 0.2970 0.3400 0.2710 0.3249 808,800 +0.04(+16.04%)
Jan 14, 2021 0.2450 0.2900 0.2306 0.2800 587,478 +0.04(+17.65%)
Jan 13, 2021 0.2300 0.2450 0.2110 0.2380 336,154 +0.01(+3.48%)
Jan 12, 2021 0.2155 0.2489 0.2100 0.2300 163,320 +0.01(+2.22%)
Jan 11, 2021 0.2201 0.2500 0.2160 0.2250 394,144 -0.01(-4.70%)
Jan 08, 2021 0.2340 0.2500 0.2200 0.2361 268,700 -0.01(-3.24%)
Jan 07, 2021 0.2100 0.2525 0.2096 0.2440 419,082 +0.03(+14.55%)
Jan 06, 2021 0.2375 0.2580 0.2110 0.2130 404,896 -0.02(-7.43%)
Jan 05, 2021 0.2000 0.2450 0.2000 0.2301 108,041 +0.00(+0.04%)
Jan 04, 2021 0.2000 0.2450 0.2000 0.2300 201,137 +0.02(+10.42%)
Dec 31, 2020 0.2083 0.2083 0.2083 414,968 -0.01(-5.32%)
Dec 30, 2020 0.2183 0.2490 0.2110 0.2200 414,968 -0.02(-8.30%)
Dec 29, 2020 0.2530 0.2541 0.2110 0.2399 386,126 -0.01(-5.59%)
Dec 28, 2020 0.2351 0.2699 0.2351 0.2541 128,685 -0.02(-5.78%)
Dec 24, 2020 0.2800 0.2800 0.2460 0.2697 58,000 -0.00(-0.07%)
Dec 23, 2020 0.2491 0.2700 0.2400 0.2699 194,685 +0.02(+8.35%)
Dec 22, 2020 0.2521 0.2650 0.2375 0.2491 311,199 -0.01(-5.10%)
Dec 21, 2020 0.2700 0.2700 0.2500 0.2625 192,338 -0.01(-2.78%)
Dec 18, 2020 0.2600 0.2750 0.2500 0.2700 135,200 +0.01(+2.70%)
Dec 17, 2020 0.2550 0.3000 0.2500 0.2629 135,401 -0.01(-2.81%)
Dec 16, 2020 0.2650 0.2990 0.2500 0.2705 176,559 +0.01(+3.05%)
Dec 15, 2020 0.2650 0.2700 0.2500 0.2625 244,843 -0.01(-2.67%)
Dec 14, 2020 0.2900 0.3070 0.2430 0.2697 351,341 -0.02(-7.00%)
Dec 11, 2020 0.2860 0.3200 0.2860 0.2900 122,300 -0.00(-0.51%)
Dec 10, 2020 0.3000 0.3000 0.2860 0.2915 244,388 -0.00(-1.22%)
Dec 09, 2020 0.3170 0.3300 0.2950 0.2951 233,446 -0.03(-8.35%)
Dec 08, 2020 0.3025 0.3301 0.2950 0.3220 187,969 +0.01(+4.72%)
Dec 07, 2020 0.2900 0.3148 0.2900 0.3075 193,595 +0.01(+2.53%)
Dec 04, 2020 0.3150 0.3197 0.2858 0.2999 276,000 +0.00(+1.66%)
Dec 03, 2020 0.3400 0.3490 0.2870 0.2950 628,272 -0.04(-11.94%)
Dec 02, 2020 0.2995 0.3400 0.2720 0.3350 576,332 +0.06(+20.33%)
Dec 01, 2020 0.3000 0.3000 0.2705 0.2784 209,103 -0.02(-7.01%)
Nov 30, 2020 0.3100 0.3100 0.2690 0.2994 292,364 +0.01(+3.24%)
Nov 27, 2020 0.2800 0.3000 0.2699 0.2900 87,400 +0.02(+7.41%)
Nov 25, 2020 0.2728 0.3025 0.2700 0.2700 346,100 -0.01(-3.67%)
Nov 24, 2020 0.2990 0.3000 0.2510 0.2803 324,260 -0.02(-5.56%)
Nov 23, 2020 0.2430 0.3000 0.2430 0.2968 309,914 +0.02(+5.81%)
Nov 20, 2020 0.2899 0.2998 0.2502 0.2805 235,900 +0.00(+1.78%)
Nov 19, 2020 0.2600 0.3200 0.2500 0.2756 613,406 +0.02(+6.00%)
Nov 18, 2020 0.2449 0.2700 0.2300 0.2600 290,329 +0.03(+12.99%)
Nov 17, 2020 0.1750 0.4200 0.1750 0.2301 3,111,481 +0.03(+15.05%)
Nov 16, 2020 0.1900 0.2200 0.1815 0.2000 258,101 +0.01(+5.26%)
Nov 13, 2020 0.1895 0.1920 0.1800 0.1900 72,800 +0.01(+2.87%)
Nov 12, 2020 0.1890 0.1895 0.1800 0.1847 72,097 +0.00(+2.61%)
Nov 11, 2020 0.1776 0.1895 0.1702 0.1800 57,690 +0.00(+0.00%)
Nov 10, 2020 0.1800 0.1900 0.1700 0.1800 45,924 -0.01(-4.00%)
Nov 09, 2020 0.1800 0.1900 0.1560 0.1875 278,131 +0.01(+4.11%)
Nov 06, 2020 0.1750 0.1900 0.1611 0.1801 137,200 +0.01(+2.91%)
Nov 05, 2020 0.1651 0.1787 0.1500 0.1750 125,258 +0.01(+4.17%)
Nov 04, 2020 0.1600 0.1850 0.1600 0.1680 44,046 -0.01(-7.13%)
Nov 03, 2020 0.1950 0.1950 0.1750 0.1809 84,083 +0.01(+3.37%)
Nov 02, 2020 0.1600 0.1899 0.1600 0.1750 47,190 -0.01(-7.21%)
Oct 30, 2020 0.1680 0.1899 0.1680 0.1886 25,900 +0.01(+4.78%)
Oct 29, 2020 0.1600 0.1899 0.1600 0.1800 79,001 -0.01(-5.21%)
Oct 28, 2020 0.1680 0.1900 0.1680 0.1899 146,343 +0.02(+10.34%)
Oct 27, 2020 0.1557 0.1900 0.1557 0.1721 134,611 +0.00(+0.70%)
Oct 26, 2020 0.1880 0.1880 0.1500 0.1709 117,477 -0.01(-4.53%)
Oct 23, 2020 0.1900 0.1900 0.1752 0.1790 134,600 -0.00(-1.27%)
Oct 22, 2020 0.1810 0.1900 0.1661 0.1813 185,410 +0.00(+2.66%)
Oct 21, 2020 0.1615 0.1900 0.1592 0.1766 338,854 +0.02(+11.07%)
Oct 20, 2020 0.1450 0.1630 0.1450 0.1590 9,766 +0.00(+1.53%)
Oct 19, 2020 0.1535 0.1850 0.1500 0.1566 107,834 +0.00(+0.90%)
Oct 16, 2020 0.1650 0.1650 0.1550 0.1552 46,000 -0.01(-5.94%)
Oct 15, 2020 0.1484 0.1650 0.1484 0.1650 30,461 +0.00(+0.00%)
Oct 14, 2020 0.1690 0.1690 0.1381 0.1650 97,161 +0.01(+9.93%)
Oct 13, 2020 0.1550 0.1750 0.1350 0.1501 103,607 -0.01(-4.39%)
Oct 12, 2020 0.1510 0.1700 0.1510 0.1570 93,453 +0.00(+0.96%)
Oct 09, 2020 0.1700 0.1700 0.1510 0.1555 76,100 -0.01(-3.12%)
Oct 08, 2020 0.1576 0.1640 0.1570 0.1605 73,529 -0.00(-2.43%)
Oct 07, 2020 0.1700 0.1700 0.1529 0.1645 32,807 +0.01(+3.13%)
Oct 06, 2020 0.1602 0.1699 0.1490 0.1595 96,844 -0.01(-5.62%)
Oct 05, 2020 0.1651 0.1700 0.1602 0.1690 25,875 +0.01(+3.94%)
Oct 02, 2020 0.1500 0.1650 0.1500 0.1626 49,900 -0.00(-0.55%)
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.