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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.0176 0.0199 0.0175 0.0175 581,198 -0.00(-7.89%)
Sep 28, 2023 0.0205 0.0210 0.0188 0.0190 270,150 -0.00(-12.44%)
Sep 27, 2023 0.0210 0.0220 0.0200 0.0217 868,594 +0.00(+3.33%)
Sep 26, 2023 0.0202 0.0210 0.0200 0.0210 182,399 -0.00(-2.33%)
Sep 25, 2023 0.0229 0.0215 0.0215 0.0215 490,858 -0.00(-2.27%)
Sep 22, 2023 0.0180 0.0227 0.0170 0.0220 2,487,614 +0.00(+20.88%)
Sep 21, 2023 0.0199 0.0199 0.0170 0.0182 265,165 -0.00(-8.54%)
Sep 20, 2023 0.0199 0.0199 0.0175 0.0199 590,486 -0.00(-13.48%)
Sep 19, 2023 0.0270 0.0270 0.0200 0.0230 769,809 -0.00(-11.54%)
Sep 18, 2023 0.0289 0.0289 0.0240 0.0260 828,850 -0.00(-11.86%)
Sep 15, 2023 0.0320 0.0335 0.0257 0.0295 994,216 -0.00(-3.28%)
Sep 14, 2023 0.0400 0.0431 0.0303 0.0305 3,184,778 -0.01(-29.07%)
Sep 13, 2023 0.0288 0.0487 0.0262 0.0430 8,322,491 +0.01(+53.57%)
Sep 12, 2023 0.0240 0.0287 0.0211 0.0280 3,975,513 +0.01(+25.00%)
Sep 11, 2023 0.0239 0.0242 0.0200 0.0224 1,722,247 +0.00(+5.16%)
Sep 08, 2023 0.0180 0.0220 0.0162 0.0213 1,152,695 +0.00(+18.99%)
Sep 07, 2023 0.0170 0.0179 0.0160 0.0179 247,592 -0.00(-0.56%)
Sep 06, 2023 0.0215 0.0215 0.0165 0.0180 1,015,224 -0.00(-16.28%)
Sep 05, 2023 0.0230 0.0257 0.0192 0.0215 2,105,571 -0.00(-14.00%)
Sep 01, 2023 0.0169 0.0275 0.0150 0.0250 3,229,789 +0.01(+47.93%)
Aug 31, 2023 0.0151 0.0169 0.0151 0.0169 370,231 +0.00(+0.00%)
Aug 30, 2023 0.0152 0.0170 0.0150 0.0169 247,720 +0.00(+7.64%)
Aug 29, 2023 0.0130 0.0160 0.0125 0.0157 495,790 +0.00(+18.05%)
Aug 28, 2023 0.0135 0.0154 0.0133 0.0133 174,769 +0.00(+3.10%)
Aug 25, 2023 0.0130 0.0150 0.0129 0.0129 256,510 -0.00(-4.44%)
Aug 24, 2023 0.0130 0.0135 0.0125 0.0135 301,550 +0.00(+4.65%)
Aug 23, 2023 0.0145 0.0145 0.0129 0.0129 214,398 -0.00(-5.84%)
Aug 22, 2023 0.0138 0.0140 0.0130 0.0137 332,872 +0.00(+2.24%)
Aug 21, 2023 0.0135 0.0144 0.0134 0.0134 249,301 -0.00(-7.59%)
Aug 18, 2023 0.0146 0.0155 0.0138 0.0145 44,246 -0.00(-9.37%)
Aug 17, 2023 0.0150 0.0160 0.0145 0.0160 125,092 -0.00(-5.88%)
Aug 16, 2023 0.0140 0.0170 0.0135 0.0170 156,317 +0.00(+15.65%)
Aug 15, 2023 0.0150 0.0165 0.0140 0.0147 181,299 +0.00(+1.38%)
Aug 14, 2023 0.0134 0.0145 0.0132 0.0145 201,721 +0.00(+3.57%)
Aug 11, 2023 0.0150 0.0150 0.0130 0.0140 94,744 +0.00(+7.69%)
Aug 10, 2023 0.0126 0.0135 0.0125 0.0130 318,544 +0.00(+2.36%)
Aug 09, 2023 0.0132 0.0140 0.0127 0.0127 88,427 -0.00(-9.29%)
Aug 08, 2023 0.0127 0.0140 0.0127 0.0140 116,685 +0.00(+0.00%)
Aug 07, 2023 0.0140 0.0150 0.0130 0.0140 391,568 +0.00(+0.00%)
Aug 04, 2023 0.0140 0.0150 0.0140 0.0140 31,773 +0.00(+2.94%)
Aug 03, 2023 0.0145 0.0150 0.0112 0.0136 586,379 -0.00(-9.33%)
Aug 02, 2023 0.0136 0.0150 0.0136 0.0150 62,210 -0.00(-6.25%)
Aug 01, 2023 0.0150 0.0160 0.0143 0.0160 190,850 +0.00(+3.23%)
Jul 31, 2023 0.0180 0.0180 0.0103 0.0155 1,146,265 +0.00(+0.00%)
Jul 28, 2023 0.0158 0.0158 0.0150 0.0155 140,068 -0.00(-8.28%)
Jul 27, 2023 0.0130 0.0179 0.0130 0.0169 47,473 +0.00(+12.67%)
Jul 26, 2023 0.0165 0.0170 0.0126 0.0150 193,865 -0.00(-14.29%)
Jul 25, 2023 0.0180 0.0180 0.0163 0.0175 341,585 -0.00(-2.78%)
Jul 24, 2023 0.0170 0.0180 0.0162 0.0180 233,067 +0.00(+4.05%)
Jul 21, 2023 0.0179 0.0190 0.0160 0.0173 419,981 +0.00(+1.17%)
Jul 20, 2023 0.0190 0.0200 0.0161 0.0171 221,969 -0.00(-14.50%)
Jul 19, 2023 0.0136 0.0200 0.0130 0.0200 766,746 +0.01(+42.86%)
Jul 18, 2023 0.0138 0.0140 0.0138 0.0140 174,552 -0.00(-2.10%)
Jul 17, 2023 0.0120 0.0150 0.0111 0.0143 833,162 +0.00(+19.17%)
Jul 14, 2023 0.0140 0.0150 0.0120 0.0120 419,324 -0.00(-14.29%)
Jul 13, 2023 0.0160 0.0160 0.0140 0.0140 466,161 -0.00(-12.50%)
Jul 12, 2023 0.0120 0.0200 0.0120 0.0160 1,141,517 +0.00(+33.33%)
Jul 11, 2023 0.0150 0.0150 0.0109 0.0120 102,978 +0.00(+0.00%)
Jul 10, 2023 0.0130 0.0130 0.0120 0.0120 96,150 +0.00(+0.00%)
Jul 07, 2023 0.0122 0.0124 0.0120 0.0120 37,643 +0.00(+0.84%)
Jul 06, 2023 0.0129 0.0129 0.0115 0.0119 47,929 +0.00(+8.18%)
Jul 05, 2023 0.0115 0.0147 0.0110 0.0110 719,572 +0.00(+4.76%)
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.