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 (%)
Sep 29, 2017 0.9425 1.050 0.9020 0.9464 765,294 +0.01(+1.22%)
Sep 28, 2017 0.8950 0.9800 0.8600 0.9350 303,277 +0.04(+4.49%)
Sep 27, 2017 0.9100 0.9200 0.8500 0.8949 209,999 -0.02(-1.66%)
Sep 26, 2017 0.9300 0.9400 0.9000 0.9100 94,337 -0.02(-2.15%)
Sep 25, 2017 0.9050 0.9300 0.9050 0.9300 206,944 +0.03(+2.76%)
Sep 22, 2017 0.9150 0.9300 0.9010 0.9050 52,670 -0.01(-1.09%)
Sep 21, 2017 0.9100 0.9300 0.9010 0.9150 145,814 +0.01(+1.55%)
Sep 20, 2017 0.9400 0.9400 0.9000 0.9010 84,242 -0.01(-0.99%)
Sep 19, 2017 0.9141 0.9400 0.9001 0.9100 90,044 -0.01(-0.88%)
Sep 18, 2017 0.9650 0.9900 0.9101 0.9181 169,167 -0.03(-3.36%)
Sep 15, 2017 0.9500 0.9600 0.9200 0.9500 80,653 +0.00(+0.00%)
Sep 14, 2017 0.9400 1.000 0.9400 0.9500 103,427 -0.05(-5.00%)
Sep 13, 2017 0.9750 1.000 0.9300 1.000 246,055 +0.02(+2.04%)
Sep 12, 2017 0.9680 1.000 0.9680 0.9800 105,557 +0.00(+0.00%)
Sep 11, 2017 0.9849 1.000 0.9600 0.9800 90,997 -0.01(-0.90%)
Sep 08, 2017 1.000 1.010 0.9700 0.9889 126,557 -0.01(-1.11%)
Sep 07, 2017 0.9800 1.020 0.9800 1.000 46,133 +0.02(+2.04%)
Sep 06, 2017 0.9900 1.000 0.9800 0.9800 113,563 -0.02(-1.51%)
Sep 05, 2017 1.040 1.040 0.9800 0.9950 177,881 -0.05(-4.33%)
Sep 01, 2017 1.000 1.040 1.000 1.040 102,323 +0.02(+1.96%)
Aug 31, 2017 1.020 1.050 1.000 1.020 300,576 +0.00(+0.39%)
Aug 30, 2017 1.045 1.070 1.010 1.016 77,308 -0.03(-2.87%)
Aug 29, 2017 0.9950 1.090 0.9900 1.046 223,056 +0.04(+3.56%)
Aug 28, 2017 1.000 1.060 0.9900 1.010 283,562 -0.01(-0.98%)
Aug 25, 2017 1.100 1.000 1.020 175,253 -0.04(-3.77%)
Aug 24, 2017 1.000 1.090 0.9800 1.060 259,082 +0.05(+4.95%)
Aug 23, 2017 1.000 1.040 0.9519 1.010 190,639 -0.02(-1.94%)
Aug 22, 2017 1.050 1.060 0.9600 1.030 249,995 -0.01(-0.96%)
Aug 21, 2017 1.100 1.100 1.020 1.040 205,279 -0.08(-7.14%)
Aug 18, 2017 1.200 1.200 1.060 1.120 261,667 -0.05(-4.27%)
Aug 17, 2017 1.040 1.250 0.9900 1.170 746,579 +0.15(+14.93%)
Aug 16, 2017 0.9500 1.030 0.9500 1.018 153,030 +0.06(+6.04%)
Aug 15, 2017 0.9900 1.000 0.9203 0.9600 161,151 -0.03(-3.03%)
Aug 14, 2017 0.9950 1.010 0.9500 0.9900 229,179 -0.02(-2.08%)
Aug 11, 2017 0.9650 1.080 0.9500 1.011 360,478 +0.06(+5.86%)
Aug 10, 2017 0.9750 1.030 0.9100 0.9550 438,287 -0.03(-3.04%)
Aug 09, 2017 1.030 1.100 0.9500 0.9849 309,428 -0.05(-4.38%)
Aug 08, 2017 1.040 1.070 1.020 1.030 287,207 -0.01(-0.87%)
Aug 07, 2017 1.175 1.200 1.000 1.039 759,850 -0.14(-11.95%)
Aug 04, 2017 1.150 1.190 1.150 1.180 187,291 -0.02(-1.26%)
Aug 03, 2017 1.290 1.320 1.150 1.195 569,691 -0.14(-10.16%)
Aug 02, 2017 1.405 1.430 1.270 1.330 240,490 -0.08(-5.80%)
Aug 01, 2017 1.400 1.440 1.360 1.412 200,237 +0.05(+3.82%)
Jul 31, 2017 1.350 1.440 1.330 1.360 298,319 +0.01(+0.74%)
Jul 28, 2017 1.260 1.350 1.240 1.350 237,237 +0.08(+6.64%)
Jul 27, 2017 1.400 1.410 1.220 1.266 625,048 -0.13(-9.57%)
Jul 26, 2017 1.520 1.590 1.350 1.400 548,884 -0.10(-6.67%)
Jul 25, 2017 1.610 1.660 1.440 1.500 631,606 -0.08(-4.88%)
Jul 24, 2017 1.455 1.650 1.450 1.577 958,503 +0.13(+8.76%)
Jul 21, 2017 1.275 1.460 1.270 1.450 576,424 +0.18(+14.17%)
Jul 20, 2017 1.350 1.230 1.270 271,631 -0.01(-0.78%)
Jul 19, 2017 1.375 1.450 1.210 1.280 668,241 -0.07(-5.19%)
Jul 18, 2017 1.485 1.690 1.300 1.350 2,474,365 -0.08(-5.59%)
Jul 17, 2017 1.080 1.450 1.080 1.430 1,548,067 +0.35(+32.41%)
Jul 14, 2017 0.9700 1.120 0.9600 1.080 380,880 +0.10(+10.20%)
Jul 13, 2017 0.9650 1.130 0.9500 0.9800 1,084,718 +0.00(+0.00%)
Jul 12, 2017 0.8300 1.010 0.8300 0.9800 734,535 +0.17(+20.99%)
Jul 11, 2017 0.8101 0.8400 0.7800 0.8100 104,790 -0.03(-3.57%)
Jul 10, 2017 0.8500 0.8800 0.7500 0.8400 330,823 -0.03(-3.45%)
Jul 07, 2017 0.9300 0.9500 0.8500 0.8700 342,143 -0.07(-7.64%)
Jul 06, 2017 0.9600 0.9300 0.9420 69,114 -0.01(-1.15%)
Jul 05, 2017 0.9950 1.000 0.9300 0.9530 119,109 -0.03(-2.76%)
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.