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 (%)
Sep 30, 2014 0.3000 0.3500 0.3000 0.3500 3,000 +0.05(+16.67%)
Sep 29, 2014 0.2888 0.4900 0.2888 0.3000 14,720 +0.01(+3.88%)
Sep 26, 2014 0.2526 0.2888 0.2526 0.2888 9,978 +0.04(+15.47%)
Sep 25, 2014 0.2500 0.2501 0.2500 0.2501 9,235 +0.02(+8.74%)
Sep 24, 2014 0.3011 0.3011 0.2100 0.2300 14,735 -0.10(-30.07%)
Sep 23, 2014 0.3289 0.3289 0.3289 0.3289 1,000 +0.03(+9.63%)
Sep 22, 2014 0.3100 0.3100 0.3000 0.3000 38,020 -0.05(-14.29%)
Sep 19, 2014 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Sep 18, 2014 0.3500 0.3500 0.3500 0.3500 7,000 +0.00(+0.00%)
Sep 16, 2014 0.3500 0.3500 0.3500 0 -0.05(-12.52%)
Sep 15, 2014 0.4400 0.4400 0.4001 0.4001 9,000 +0.00(+0.02%)
Sep 12, 2014 0.4001 0.4001 0.4000 0.4000 7,000 -0.00(-0.02%)
Sep 11, 2014 0.4000 0.5100 0.4000 0.4001 67,950 +0.00(+0.02%)
Sep 10, 2014 0.4500 0.4500 0.3800 0.4000 10,915 +0.00(+0.00%)
Sep 09, 2014 0.4002 0.4002 0.4000 0.4000 6,500 -0.00(-0.55%)
Sep 08, 2014 0.4001 0.4022 0.4001 0.4022 1,700 -0.05(-10.62%)
Sep 05, 2014 0.4299 0.5000 0.4000 0.4500 5,884 +0.02(+4.68%)
Sep 04, 2014 0.4899 0.4900 0.4001 0.4299 16,016 -0.02(-4.68%)
Sep 03, 2014 0.4501 0.4899 0.4501 0.4510 6,550 -0.04(-7.94%)
Sep 02, 2014 0.4998 0.4998 0.4998 0.4899 6,950 -0.01(-2.00%)
Aug 29, 2014 0.4999 0.4999 0.4999 0 +0.00(+0.00%)
Aug 28, 2014 0.4500 0.4999 0.4500 0.4999 3,000 -0.00(-0.02%)
Aug 27, 2014 0.4500 0.5099 0.4500 0.5000 13,700 +0.03(+6.38%)
Aug 26, 2014 0.5300 0.5500 0.4700 0.4700 32,900 -0.03(-6.00%)
Aug 25, 2014 0.5300 0.5300 0.5000 0.5000 6,535 -0.05(-9.07%)
Aug 22, 2014 0.5500 0.5500 0.5300 0.5499 17,185 -0.00(-0.02%)
Aug 21, 2014 0.5500 0.5500 0.5500 0.5500 750 +0.03(+5.77%)
Aug 20, 2014 0.5480 0.6500 0.4511 0.5200 12,387 -0.03(-5.11%)
Aug 19, 2014 0.5483 0.5483 0.5480 0.5480 3,100 -0.10(-15.69%)
Aug 18, 2014 0.6500 0.6500 0.6500 0.6500 1,070 -0.03(-4.41%)
Aug 14, 2014 0.6800 0.6800 0.6800 0 +0.07(+10.57%)
Aug 13, 2014 0.6199 0.6199 0.6199 0.6150 3,300 -0.00(-0.79%)
Aug 12, 2014 0.5651 0.6199 0.5651 0.6199 3,500 -0.03(-4.62%)
Aug 07, 2014 0.6499 0.6499 0.6499 75 +0.00(+0.00%)
Aug 06, 2014 0.5401 0.6499 0.5400 0.6499 4,270 -0.00(-0.02%)
Aug 05, 2014 0.6000 0.6500 0.6000 0.6500 2,300 +0.05(+8.33%)
Aug 04, 2014 0.7000 0.7000 0.5400 0.6000 10,731 -0.05(-7.69%)
Aug 01, 2014 0.6400 0.6500 0.6000 0.6500 4,310 +0.14(+27.45%)
Jul 31, 2014 0.6500 0.6500 0.5000 0.5100 8,300 -0.14(-21.54%)
Jul 30, 2014 0.7400 0.7400 0.5100 0.6500 12,706 -0.10(-13.33%)
Jul 29, 2014 0.8000 0.8000 0.7500 0.7500 4,450 -0.05(-6.25%)
Jul 28, 2014 0.8000 0.8000 0.8000 0.8000 1,000 -0.05(-5.88%)
Jul 25, 2014 0.8900 0.8900 0.8000 0.8500 4,082 +0.00(+0.00%)
Jul 24, 2014 0.7600 0.9500 0.7600 0.8500 17,429 +0.08(+10.39%)
Jul 23, 2014 0.9000 0.9000 0.5000 0.7700 32,510 -0.14(-15.38%)
Jul 22, 2014 1.020 1.020 0.9100 0.9100 19,377 -0.14(-13.33%)
Jul 21, 2014 1.050 1.090 0.9000 1.050 17,349 +0.05(+5.00%)
Jul 18, 2014 1.200 1.200 0.9200 1.000 23,690 -0.18(-15.25%)
Jul 17, 2014 1.200 1.250 1.020 1.180 49,561 +0.13(+12.38%)
Jul 16, 2014 1.375 1.375 1.000 1.050 13,549 -0.01(-0.94%)
Jul 15, 2014 0.7000 1.400 0.7000 1.060 96,761 +0.41(+63.08%)
Jul 14, 2014 0.5800 0.6800 0.5800 0.6500 12,750 +0.07(+12.07%)
Jul 11, 2014 0.6000 0.6000 0.5800 0.5800 3,475 -0.02(-3.33%)
Jul 10, 2014 0.5500 0.6000 0.5500 0.6000 12,105 +0.09(+17.65%)
Jul 09, 2014 0.4900 0.5100 0.4900 0.5100 3,563 +0.06(+13.33%)
Jul 08, 2014 0.4500 0.4500 0.4500 0.4500 1,150 +0.00(+0.00%)
Jul 07, 2014 0.5600 0.5600 0.4500 0.4500 19,360 -0.11(-19.64%)
Jul 03, 2014 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Jul 02, 2014 0.5500 0.5500 0.5000 0.5500 13,775 +0.00(+0.00%)
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.