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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0110 -0.0037 (-25.17%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 1, 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 (%)
Apr 30, 2021 0.1875 0.2000 0.1850 0.1950 227,900 +0.01(+4.00%)
Apr 29, 2021 0.1975 0.2050 0.1860 0.1875 195,681 -0.01(-5.30%)
Apr 28, 2021 0.2123 0.2123 0.1900 0.1980 503,330 -0.00(-1.00%)
Apr 27, 2021 0.2150 0.2199 0.1910 0.2000 126,366 -0.00(-1.38%)
Apr 26, 2021 0.1800 0.2100 0.1800 0.2028 252,605 +0.02(+10.22%)
Apr 23, 2021 0.1800 0.1880 0.1675 0.1840 149,300 +0.01(+3.37%)
Apr 22, 2021 0.2000 0.2000 0.1700 0.1780 573,759 -0.02(-11.00%)
Apr 21, 2021 0.1900 0.2000 0.1645 0.2000 219,078 +0.02(+11.11%)
Apr 20, 2021 0.1613 0.1955 0.1600 0.1800 442,437 +0.02(+12.15%)
Apr 19, 2021 0.1780 0.1850 0.1605 0.1605 686,324 -0.02(-9.83%)
Apr 16, 2021 0.1990 0.1990 0.1604 0.1780 673,400 -0.01(-6.37%)
Apr 15, 2021 0.2047 0.2195 0.1901 0.1901 400,643 -0.02(-9.43%)
Apr 14, 2021 0.2173 0.2352 0.1900 0.2099 1,223,507 -0.01(-6.29%)
Apr 13, 2021 0.2464 0.2650 0.1900 0.2240 1,502,046 -0.03(-10.40%)
Apr 12, 2021 0.2500 0.2894 0.2500 0.2500 206,433 +0.00(+0.00%)
Apr 09, 2021 0.2506 0.3000 0.2500 0.2500 546,300 -0.03(-12.28%)
Apr 08, 2021 0.2500 0.2900 0.2500 0.2850 84,276 -0.00(-1.55%)
Apr 07, 2021 0.2629 0.2900 0.2560 0.2895 183,946 +0.03(+10.92%)
Apr 06, 2021 0.2599 0.2750 0.2500 0.2610 636,850 -0.00(-1.40%)
Apr 05, 2021 0.2431 0.3000 0.2431 0.2647 324,555 +0.00(+1.81%)
Apr 01, 2021 0.2428 0.2800 0.2428 0.2600 426,100 +0.02(+7.08%)
Mar 31, 2021 0.2300 0.2600 0.2300 0.2428 513,981 +0.00(+0.12%)
Mar 30, 2021 0.2500 0.2750 0.2400 0.2425 409,178 -0.02(-6.73%)
Mar 29, 2021 0.2650 0.3000 0.2578 0.2600 160,966 -0.01(-3.67%)
Mar 26, 2021 0.2500 0.3185 0.2500 0.2699 188,500 +0.00(+1.47%)
Mar 25, 2021 0.3389 0.3389 0.2600 0.2660 260,867 -0.03(-11.27%)
Mar 24, 2021 0.3050 0.3260 0.2800 0.2998 370,562 -0.02(-6.58%)
Mar 23, 2021 0.3250 0.3300 0.2855 0.3209 238,932 -0.01(-1.90%)
Mar 22, 2021 0.3600 0.3600 0.3200 0.3271 341,448 -0.03(-9.09%)
Mar 19, 2021 0.3701 0.3800 0.3400 0.3598 282,900 -0.00(-0.06%)
Mar 18, 2021 0.3625 0.3750 0.3500 0.3600 153,079 -0.02(-4.00%)
Mar 17, 2021 0.3600 0.4500 0.3550 0.3750 533,430 +0.02(+4.17%)
Mar 16, 2021 0.3900 0.3900 0.3510 0.3600 173,808 -0.02(-5.26%)
Mar 15, 2021 0.4180 0.4190 0.3650 0.3800 135,448 -0.02(-4.28%)
Mar 12, 2021 0.4000 0.4200 0.3502 0.3970 261,900 +0.01(+2.48%)
Mar 11, 2021 0.3548 0.3990 0.3548 0.3874 154,459 +0.01(+3.31%)
Mar 10, 2021 0.3700 0.4200 0.3548 0.3750 185,569 +0.02(+5.69%)
Mar 09, 2021 0.3780 0.3780 0.3375 0.3548 555,135 +0.01(+2.84%)
Mar 08, 2021 0.3950 0.4000 0.3300 0.3450 220,863 -0.04(-10.11%)
Mar 05, 2021 0.3500 0.3900 0.3210 0.3838 346,400 +0.03(+9.69%)
Mar 04, 2021 0.3510 0.3600 0.3388 0.3499 541,577 -0.02(-5.43%)
Mar 03, 2021 0.4425 0.4450 0.3501 0.3700 227,780 +0.00(+0.00%)
Mar 02, 2021 0.3752 0.4399 0.3610 0.3700 481,534 -0.03(-7.50%)
Mar 01, 2021 0.4137 0.4500 0.3990 0.4000 399,055 -0.01(-3.31%)
Feb 26, 2021 0.4099 0.4400 0.4000 0.4137 320,600 -0.02(-3.79%)
Feb 25, 2021 0.5000 0.5000 0.4200 0.4300 306,084 -0.05(-10.42%)
Feb 24, 2021 0.4900 0.5000 0.4420 0.4800 212,436 +0.03(+6.90%)
Feb 23, 2021 0.5100 0.5200 0.4000 0.4490 512,375 -0.06(-11.09%)
Feb 22, 2021 0.5100 0.5350 0.4800 0.5050 631,651 +0.03(+5.21%)
Feb 19, 2021 0.5175 0.5400 0.4230 0.4800 430,600 +0.05(+12.28%)
Feb 18, 2021 0.5300 0.5400 0.4250 0.4275 660,379 -0.09(-17.79%)
Feb 17, 2021 0.4600 0.5700 0.4301 0.5200 989,976 +0.07(+15.56%)
Feb 16, 2021 0.3700 0.5200 0.3700 0.4500 793,512 +0.07(+18.42%)
Feb 12, 2021 0.4100 0.4519 0.3420 0.3800 906,000 -0.02(-5.00%)
Feb 11, 2021 0.5200 0.5992 0.3600 0.4000 1,320,206 -0.11(-22.33%)
Feb 10, 2021 0.5300 0.6000 0.4500 0.5150 1,741,923 -0.02(-4.54%)
Feb 09, 2021 0.5320 0.5500 0.5000 0.5395 966,117 +0.03(+5.76%)
Feb 08, 2021 0.4900 0.5414 0.4300 0.5101 1,794,476 +0.05(+9.70%)
Feb 05, 2021 0.3400 0.4900 0.3200 0.4650 2,130,500 +0.15(+45.31%)
Feb 04, 2021 0.3465 0.3500 0.3000 0.3200 540,336 +0.01(+4.81%)
Feb 03, 2021 0.3000 0.3300 0.2850 0.3053 1,167,980 +0.02(+7.12%)
Feb 02, 2021 0.2620 0.2870 0.2500 0.2850 275,503 +0.02(+8.78%)
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.