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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0112 -0.0008 (-6.67%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 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 29, 2018 0.8900 0.9200 0.8800 0.9000 44,701 -0.02(-2.17%)
Jun 28, 2018 0.9200 0.9200 0.8800 0.9200 223,156 +0.00(+0.00%)
Jun 27, 2018 0.9200 0.9250 0.9100 0.9200 84,682 -0.02(-2.13%)
Jun 26, 2018 0.9300 0.9500 0.9010 0.9400 81,539 +0.01(+1.62%)
Jun 25, 2018 0.9300 0.9450 0.9010 0.9250 158,817 -0.01(-0.54%)
Jun 22, 2018 0.9497 0.9550 0.8800 0.9300 224,240 -0.03(-3.12%)
Jun 21, 2018 0.9799 0.9800 0.9310 0.9600 148,816 -0.02(-2.03%)
Jun 20, 2018 0.9600 0.9900 0.9500 0.9799 92,634 +0.01(+0.81%)
Jun 19, 2018 1.000 1.000 0.9600 0.9720 71,813 -0.03(-2.80%)
Jun 18, 2018 0.9725 1.020 0.9700 1.000 80,558 +0.03(+2.56%)
Jun 15, 2018 1.000 0.9260 0.9750 242,445 -0.03(-2.50%)
Jun 14, 2018 1.020 1.020 0.9800 1.000 170,588 -0.02(-1.96%)
Jun 13, 2018 1.010 1.030 0.9900 1.020 144,101 +0.02(+2.00%)
Jun 12, 2018 1.020 1.020 0.9800 1.000 117,600 -0.01(-0.99%)
Jun 11, 2018 1.015 1.050 1.010 1.010 73,516 +0.00(+0.00%)
Jun 08, 2018 1.035 1.050 1.010 1.010 102,280 -0.04(-3.81%)
Jun 07, 2018 1.035 1.110 1.010 1.050 360,994 +0.03(+3.14%)
Jun 06, 2018 0.9800 1.040 0.9800 1.018 115,809 +0.03(+3.35%)
Jun 05, 2018 1.040 1.040 0.9800 0.9850 118,109 -0.04(-3.43%)
Jun 04, 2018 1.000 1.040 0.9800 1.020 90,410 +0.02(+2.00%)
Jun 01, 2018 1.010 1.030 0.9800 1.000 113,424 -0.01(-0.99%)
May 31, 2018 1.020 1.050 1.010 1.010 71,225 -0.02(-1.94%)
May 30, 2018 1.040 1.030 1.010 1.030 62,434 +0.00(+0.00%)
May 29, 2018 1.030 1.050 1.010 1.030 79,985 -0.02(-1.90%)
May 25, 2018 1.050 1.050 1.050 0 -0.01(-0.94%)
May 24, 2018 1.030 1.060 1.020 1.060 46,763 +0.03(+2.91%)
May 23, 2018 1.040 1.050 1.010 1.030 57,727 -0.01(-0.96%)
May 22, 2018 1.025 1.060 1.010 1.040 94,976 +0.01(+0.98%)
May 21, 2018 1.020 1.060 1.000 1.030 134,183 -0.01(-0.97%)
May 18, 2018 1.060 1.060 1.020 1.040 96,300 -0.01(-0.95%)
May 17, 2018 1.040 1.060 1.020 1.050 97,474 +0.01(+0.96%)
May 16, 2018 1.045 1.060 1.020 1.040 48,908 -0.01(-0.95%)
May 15, 2018 1.040 1.070 1.030 1.050 124,007 +0.01(+0.96%)
May 14, 2018 1.090 1.090 1.040 1.040 114,175 -0.05(-4.59%)
May 11, 2018 1.050 1.100 1.050 1.090 172,207 +0.03(+2.83%)
May 10, 2018 1.050 1.070 1.050 1.060 71,141 +0.01(+0.95%)
May 09, 2018 1.030 1.070 1.030 1.050 61,127 -0.02(-1.87%)
May 08, 2018 1.050 1.075 1.030 1.070 37,362 +0.00(+0.00%)
May 07, 2018 1.050 1.070 1.030 1.070 55,806 +0.00(+0.00%)
May 04, 2018 1.100 1.100 1.050 1.070 71,001 -0.03(-2.72%)
May 03, 2018 1.110 1.110 1.070 1.100 86,600 +0.02(+1.84%)
May 02, 2018 1.100 1.120 1.080 1.080 84,849 -0.03(-3.14%)
May 01, 2018 1.040 1.140 1.040 1.115 205,164 +0.05(+5.19%)
Apr 30, 2018 1.105 1.110 1.040 1.060 155,654 -0.01(-1.40%)
Apr 27, 2018 1.060 1.080 1.020 1.075 146,500 +0.02(+1.42%)
Apr 26, 2018 1.030 1.090 1.020 1.060 90,633 +0.04(+3.91%)
Apr 25, 2018 1.045 1.070 1.020 1.020 121,612 -0.03(-2.85%)
Apr 24, 2018 1.090 1.090 1.020 1.050 88,964 -0.04(-3.68%)
Apr 23, 2018 1.060 1.100 1.050 1.090 113,575 +0.03(+2.83%)
Apr 20, 2018 1.059 1.090 0.9899 1.060 299,306 +0.01(+0.96%)
Apr 19, 2018 1.060 1.090 1.020 1.050 171,226 -0.02(-1.88%)
Apr 18, 2018 1.060 1.120 1.060 1.070 108,697 -0.02(-1.56%)
Apr 17, 2018 1.210 1.210 1.050 1.087 275,230 -0.07(-6.29%)
Apr 16, 2018 1.165 1.240 1.150 1.160 658,926 +0.05(+4.50%)
Apr 13, 2018 0.9911 1.180 0.9700 1.110 753,052 +0.13(+12.69%)
Apr 12, 2018 0.9750 1.001 0.9700 0.9850 67,122 +0.01(+1.44%)
Apr 11, 2018 0.9800 1.020 0.9550 0.9710 151,557 -0.01(-0.51%)
Apr 10, 2018 0.9950 1.010 0.9501 0.9760 184,576 -0.02(-2.30%)
Apr 09, 2018 1.020 1.060 0.9500 0.9990 185,591 -0.01(-1.09%)
Apr 06, 2018 1.040 1.070 0.9700 1.010 106,239 -0.03(-2.88%)
Apr 05, 2018 0.9730 1.050 0.9600 1.040 200,333 +0.05(+5.05%)
Apr 04, 2018 1.025 1.040 0.9500 0.9900 309,822 -0.04(-3.87%)
Apr 03, 2018 1.050 1.070 1.010 1.030 78,608 -0.02(-1.91%)
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.