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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0096 -0.0011 (-10.28%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 15, 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 (%)
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%)
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.