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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0092 -0.0018 (-16.36%)
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 (%)
Jun 30, 2023 0.0109 0.0110 0.0101 0.0108 185,665 -0.00(-1.82%)
Jun 29, 2023 0.0110 0.0110 0.0101 0.0110 312,087 -0.00(-4.35%)
Jun 28, 2023 0.0112 0.0125 0.0101 0.0115 1,170,491 -0.00(-8.00%)
Jun 27, 2023 0.0125 0.0125 0.0115 0.0125 166,418 +0.00(+5.93%)
Jun 26, 2023 0.0150 0.0150 0.0110 0.0118 464,941 -0.00(-18.62%)
Jun 23, 2023 0.0150 0.0150 0.0145 0.0145 196,407 +0.00(+1.40%)
Jun 22, 2023 0.0160 0.0160 0.0141 0.0143 698,843 -0.00(-23.12%)
Jun 21, 2023 0.0186 0.0199 0.0159 0.0186 135,251 +0.00(+8.77%)
Jun 20, 2023 0.0200 0.0200 0.0171 0.0171 167,880 -0.00(-13.64%)
Jun 16, 2023 0.0200 0.0210 0.0180 0.0198 121,192 +0.00(+1.02%)
Jun 15, 2023 0.0200 0.0200 0.0189 0.0196 19,416 +0.00(+2.08%)
Jun 14, 2023 0.0199 0.0210 0.0192 0.0192 303,549 -0.00(-2.54%)
Jun 13, 2023 0.0212 0.0223 0.0178 0.0197 324,643 -0.00(-7.51%)
Jun 12, 2023 0.0250 0.0250 0.0213 0.0213 26,681 -0.00(-14.80%)
Jun 09, 2023 0.0211 0.0250 0.0211 0.0250 300,486 +0.00(+5.93%)
Jun 08, 2023 0.0225 0.0260 0.0210 0.0236 205,309 -0.00(-5.22%)
Jun 07, 2023 0.0260 0.0260 0.0200 0.0249 254,729 -0.00(-4.23%)
Jun 06, 2023 0.0260 0.0270 0.0200 0.0260 576,708 +0.00(+1.17%)
Jun 05, 2023 0.0260 0.0270 0.0243 0.0257 1,382,652 +0.00(+2.80%)
Jun 02, 2023 0.0250 0.0275 0.0230 0.0250 625,709 +0.00(+4.60%)
Jun 01, 2023 0.0200 0.0250 0.0200 0.0239 463,702 +0.00(+15.46%)
May 31, 2023 0.0200 0.0225 0.0190 0.0207 444,161 +0.00(+0.98%)
May 30, 2023 0.0193 0.0250 0.0181 0.0205 752,403 -0.00(-2.84%)
May 26, 2023 0.0184 0.0350 0.0177 0.0211 492,696 +0.00(+21.26%)
May 25, 2023 0.0250 0.0250 0.0152 0.0174 789,470 -0.01(-31.76%)
May 24, 2023 0.0270 0.0350 0.0241 0.0255 246,697 -0.00(-5.56%)
May 23, 2023 0.0165 0.0275 0.0165 0.0270 442,753 +0.01(+51.69%)
May 22, 2023 0.0152 0.0178 0.0151 0.0178 163,509 +0.00(+0.00%)
May 19, 2023 0.0175 0.0200 0.0166 0.0178 293,455 -0.00(-6.32%)
May 18, 2023 0.0200 0.0250 0.0150 0.0190 688,489 -0.01(-24.00%)
May 17, 2023 0.0155 0.0250 0.0140 0.0250 244,708 +0.01(+59.24%)
May 16, 2023 0.0144 0.0175 0.0144 0.0157 164,247 +0.00(+7.53%)
May 15, 2023 0.0129 0.0146 0.0129 0.0146 853,669 -0.00(-2.67%)
May 12, 2023 0.0130 0.0150 0.0130 0.0150 144,544 +0.00(+0.00%)
May 11, 2023 0.0149 0.0150 0.0130 0.0150 525,142 +0.00(+0.67%)
May 10, 2023 0.0150 0.0180 0.0120 0.0149 449,937 -0.00(-0.67%)
May 09, 2023 0.0180 0.0180 0.0136 0.0150 330,219 -0.00(-6.25%)
May 08, 2023 0.0180 0.0185 0.0150 0.0160 683,868 -0.00(-11.11%)
May 05, 2023 0.0125 0.0219 0.0097 0.0180 2,368,487 +0.01(+76.47%)
May 04, 2023 0.0110 0.0110 0.0100 0.0102 816,363 -0.00(-13.56%)
May 03, 2023 0.0125 0.0125 0.0102 0.0118 1,100,758 +0.00(+2.61%)
May 02, 2023 0.0137 0.0137 0.0115 0.0115 491,481 -0.00(-16.06%)
May 01, 2023 0.0149 0.0150 0.0130 0.0137 368,157 -0.00(-8.67%)
Apr 28, 2023 0.0175 0.0175 0.0145 0.0150 312,769 +0.00(+3.45%)
Apr 27, 2023 0.0145 0.0145 0.0125 0.0145 1,037,536 +0.00(+0.00%)
Apr 26, 2023 0.0148 0.0184 0.0141 0.0145 296,267 -0.00(-21.62%)
Apr 25, 2023 0.0169 0.0187 0.0141 0.0185 283,652 -0.00(-1.07%)
Apr 24, 2023 0.0205 0.0205 0.0161 0.0187 1,016,409 -0.00(-18.70%)
Apr 21, 2023 0.0248 0.0248 0.0203 0.0230 469,484 +0.00(+0.88%)
Apr 20, 2023 0.0230 0.0230 0.0206 0.0228 82,572 +0.00(+2.24%)
Apr 19, 2023 0.0211 0.0230 0.0204 0.0223 957,021 +0.00(+6.19%)
Apr 18, 2023 0.0200 0.0238 0.0200 0.0210 1,009,285 -0.00(-11.76%)
Apr 17, 2023 0.0251 0.0299 0.0205 0.0238 1,768,204 -0.00(-8.46%)
Apr 14, 2023 0.0254 0.0299 0.0250 0.0260 620,315 -0.00(-5.45%)
Apr 13, 2023 0.0251 0.0420 0.0226 0.0275 1,091,272 +0.00(+0.00%)
Apr 12, 2023 0.0270 0.0300 0.0250 0.0275 454,910 -0.00(-3.51%)
Apr 11, 2023 0.0400 0.0400 0.0285 0.0285 1,018,769 -0.01(-28.21%)
Apr 10, 2023 0.0355 0.0425 0.0330 0.0397 468,674 +0.00(+10.58%)
Apr 06, 2023 0.0445 0.0445 0.0325 0.0359 1,368,579 -0.01(-16.90%)
Apr 05, 2023 0.0563 0.0575 0.0370 0.0432 1,765,504 -0.01(-24.87%)
Apr 04, 2023 0.0799 0.0799 0.0430 0.0575 3,822,851 -0.03(-35.39%)
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.