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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0105 -0.0002 (-1.87%)
Streaming Delayed Price Updated: 3:48 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 (%)
Sep 28, 2018 0.7605 0.7628 0.7215 0.7413 639,700 -0.02(-2.54%)
Sep 27, 2018 0.7700 0.7700 0.7510 0.7606 244,419 -0.01(-1.22%)
Sep 26, 2018 0.7870 0.7890 0.7590 0.7700 1,086,544 -0.02(-2.16%)
Sep 25, 2018 0.7950 0.7950 0.7800 0.7870 893,320 +0.02(+2.08%)
Sep 24, 2018 0.8700 0.8800 0.7695 0.7710 3,880,328 -0.25(-24.41%)
Sep 21, 2018 1.040 1.090 1.000 1.020 485,200 -0.01(-0.97%)
Sep 20, 2018 0.9475 1.040 0.9400 1.030 499,243 +0.08(+8.42%)
Sep 19, 2018 1.010 1.040 0.9400 0.9500 585,181 -0.08(-7.77%)
Sep 18, 2018 1.050 1.070 0.9200 1.030 609,813 +0.00(+0.00%)
Sep 17, 2018 1.340 1.350 1.020 1.030 2,177,397 -0.20(-16.26%)
Sep 14, 2018 0.7900 1.330 0.7900 1.230 5,395,400 +0.43(+54.72%)
Sep 13, 2018 0.8500 0.8500 0.7900 0.7950 128,826 -0.02(-2.45%)
Sep 12, 2018 0.8879 0.9100 0.8000 0.8150 154,971 -0.07(-7.39%)
Sep 11, 2018 0.8250 0.8800 0.8000 0.8800 107,356 +0.04(+5.01%)
Sep 10, 2018 0.8300 0.8599 0.8000 0.8380 62,924 -0.02(-2.55%)
Sep 07, 2018 0.8500 0.8800 0.8000 0.8599 67,500 -0.02(-2.28%)
Sep 06, 2018 0.8788 0.9100 0.7600 0.8800 180,007 -0.01(-0.85%)
Sep 05, 2018 0.9000 0.9200 0.8400 0.8875 166,292 -0.02(-2.47%)
Sep 04, 2018 0.9100 0.9200 0.8800 0.9100 145,698 +0.00(+0.00%)
Aug 31, 2018 0.9100 0.9100 0.9100 0 -0.03(-3.19%)
Aug 30, 2018 0.9450 1.000 0.8700 0.9400 361,066 -0.01(-1.05%)
Aug 29, 2018 0.9150 0.9600 0.9075 0.9500 420,533 +0.03(+3.83%)
Aug 28, 2018 0.9499 0.9500 0.8400 0.9150 558,406 -0.03(-3.68%)
Aug 27, 2018 1.005 1.050 0.9000 0.9500 417,649 -0.04(-4.04%)
Aug 24, 2018 1.005 1.040 0.9700 0.9900 412,600 +0.00(+0.00%)
Aug 23, 2018 0.8700 1.000 0.8400 0.9900 767,912 +0.14(+16.47%)
Aug 22, 2018 0.8300 0.8600 0.7810 0.8500 270,735 +0.01(+1.19%)
Aug 21, 2018 0.8200 0.8500 0.7700 0.8400 308,169 +0.00(+0.02%)
Aug 20, 2018 0.7350 0.8500 0.7300 0.8398 503,675 +0.10(+13.49%)
Aug 17, 2018 0.7500 0.7600 0.7106 0.7400 121,600 +0.01(+1.37%)
Aug 16, 2018 0.7500 0.7500 0.6700 0.7300 236,867 -0.02(-2.67%)
Aug 15, 2018 0.7500 0.7700 0.7160 0.7500 244,618 +0.01(+1.01%)
Aug 14, 2018 0.8050 0.8050 0.7200 0.7425 160,870 -0.03(-3.57%)
Aug 13, 2018 0.7901 0.8150 0.7400 0.7700 241,571 -0.04(-4.35%)
Aug 10, 2018 0.8180 0.8199 0.8000 0.8050 58,800 +0.01(+0.63%)
Aug 09, 2018 0.8200 0.8200 0.7510 0.8000 88,743 -0.01(-1.48%)
Aug 08, 2018 0.8085 0.8200 0.7800 0.8120 46,107 +0.00(+0.25%)
Aug 07, 2018 0.8299 0.8299 0.8000 0.8100 34,036 +0.00(+0.00%)
Aug 06, 2018 0.8040 0.8300 0.7900 0.8100 53,810 -0.01(-0.98%)
Aug 03, 2018 0.8150 0.8200 0.7800 0.8180 58,000 -0.00(-0.24%)
Aug 02, 2018 0.7950 0.8550 0.7600 0.8200 142,424 +0.03(+3.80%)
Aug 01, 2018 0.7501 0.7900 0.7500 0.7900 219,090 -0.01(-1.80%)
Jul 31, 2018 0.8500 0.8910 0.7900 0.8045 119,924 -0.05(-5.35%)
Jul 30, 2018 0.8950 0.9000 0.8102 0.8500 162,467 -0.04(-4.49%)
Jul 27, 2018 0.8904 0.9090 0.8500 0.8900 123,200 -0.01(-1.11%)
Jul 26, 2018 0.9100 0.9100 0.8800 0.9000 129,121 -0.01(-1.10%)
Jul 25, 2018 0.9199 0.9199 0.8800 0.9100 102,947 +0.00(+0.00%)
Jul 24, 2018 0.9150 0.9360 0.8511 0.9100 178,423 -0.01(-1.09%)
Jul 23, 2018 0.9325 0.9550 0.9100 0.9200 84,651 -0.01(-1.08%)
Jul 20, 2018 0.9500 0.9500 0.9123 0.9300 71,723 -0.01(-1.59%)
Jul 19, 2018 0.9400 0.9500 0.9200 0.9450 34,838 -0.01(-0.53%)
Jul 18, 2018 0.9250 0.9700 0.9150 0.9500 59,024 +0.01(+1.06%)
Jul 17, 2018 0.9350 0.9700 0.9123 0.9400 117,644 -0.03(-3.09%)
Jul 16, 2018 0.9525 1.050 0.9300 0.9700 168,369 -0.02(-1.52%)
Jul 13, 2018 0.9850 0.9913 0.9500 0.9850 69,518 +0.00(+0.00%)
Jul 12, 2018 0.9950 1.000 0.9800 0.9850 33,579 +0.01(+0.51%)
Jul 11, 2018 1.000 1.010 0.9429 0.9800 122,988 -0.02(-2.00%)
Jul 10, 2018 1.010 1.030 0.9800 1.000 115,647 -0.02(-1.57%)
Jul 09, 2018 1.030 1.080 1.000 1.016 111,302 -0.01(-1.36%)
Jul 06, 2018 1.065 1.110 1.020 1.030 433,736 -0.02(-1.90%)
Jul 05, 2018 1.020 1.070 1.010 1.050 246,226 +0.05(+5.00%)
Jul 03, 2018 1.000 1.000 1.000 0 +0.06(+6.60%)
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.