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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 30, 2017 1.000 1.020 0.9410 0.9680 282,822 +0.03(+2.98%)
Jun 29, 2017 0.9300 0.9900 0.9300 0.9400 75,908 +0.00(+0.00%)
Jun 28, 2017 0.9660 0.9900 0.9400 0.9400 160,602 -0.03(-3.06%)
Jun 27, 2017 1.030 1.060 0.9600 0.9697 339,061 -0.03(-3.03%)
Jun 26, 2017 1.025 1.080 0.9500 1.000 238,156 -0.04(-3.85%)
Jun 23, 2017 1.070 1.080 0.9760 1.040 362,719 +0.01(+0.97%)
Jun 22, 2017 0.9500 1.050 0.9300 1.030 327,151 +0.08(+8.42%)
Jun 21, 2017 1.040 1.040 0.9280 0.9500 287,706 -0.09(-8.65%)
Jun 20, 2017 1.230 1.240 0.9400 1.040 973,757 -0.07(-6.31%)
Jun 19, 2017 1.025 1.300 1.006 1.110 1,841,509 +0.11(+11.00%)
Jun 16, 2017 0.7500 1.040 0.7030 1.000 1,021,840 +0.29(+39.86%)
Jun 15, 2017 0.7322 0.7350 0.7000 0.7150 168,631 -0.02(-2.72%)
Jun 14, 2017 0.6950 0.7700 0.6900 0.7350 358,967 +0.04(+5.53%)
Jun 13, 2017 0.7950 0.8000 0.6725 0.6965 639,342 -0.10(-12.94%)
Jun 12, 2017 0.8475 0.8700 0.7700 0.8000 190,615 -0.02(-3.03%)
Jun 09, 2017 0.9000 0.9250 0.8100 0.8250 220,424 -0.06(-7.26%)
Jun 08, 2017 0.8900 0.9200 0.8500 0.8896 191,135 +0.02(+2.88%)
Jun 07, 2017 0.8175 0.9050 0.8000 0.8647 602,057 +0.02(+2.92%)
Jun 06, 2017 0.9275 0.9600 0.8400 0.8401 964,715 -0.09(-9.67%)
Jun 05, 2017 0.8500 0.9800 0.8500 0.9300 1,230,975 +0.09(+10.06%)
Jun 02, 2017 0.8649 0.8899 0.8022 0.8450 300,908 -0.01(-0.59%)
Jun 01, 2017 0.8750 0.9000 0.8500 0.8500 240,007 -0.04(-4.49%)
May 31, 2017 0.8975 0.9050 0.8500 0.8900 152,288 -0.02(-1.66%)
May 30, 2017 0.8555 0.9300 0.8555 0.9050 376,788 +0.05(+5.23%)
May 26, 2017 0.9050 0.9300 0.8200 0.8600 486,660 -0.05(-5.49%)
May 25, 2017 0.9750 1.030 0.8501 0.9100 650,923 -0.03(-3.69%)
May 24, 2017 1.075 1.100 0.8500 0.9449 1,371,139 -0.14(-12.51%)
May 23, 2017 1.250 1.251 1.080 1.080 753,906 -0.16(-12.90%)
May 22, 2017 1.280 1.290 1.200 1.240 222,519 -0.05(-3.88%)
May 19, 2017 1.380 1.400 1.260 1.290 275,533 -0.05(-4.09%)
May 18, 2017 1.420 1.440 1.330 1.345 161,445 -0.10(-7.24%)
May 17, 2017 1.400 1.460 1.310 1.450 207,763 +0.04(+2.84%)
May 16, 2017 1.480 1.530 1.400 1.410 157,536 -0.03(-2.08%)
May 15, 2017 1.395 1.520 1.350 1.440 219,024 +0.07(+5.11%)
May 12, 2017 1.430 1.470 1.350 1.370 234,565 -0.03(-2.14%)
May 11, 2017 1.435 1.530 1.380 1.400 901,736 -0.08(-5.41%)
May 10, 2017 1.339 1.600 1.310 1.480 652,891 -0.01(-0.67%)
May 09, 2017 1.580 1.590 1.412 1.490 256,276 -0.08(-5.10%)
May 08, 2017 1.650 1.670 1.550 1.570 141,143 -0.04(-2.48%)
May 05, 2017 1.680 1.750 1.530 1.610 185,593 -0.03(-1.83%)
May 04, 2017 1.530 1.650 1.500 1.640 357,279 +0.08(+5.13%)
May 03, 2017 1.700 1.710 1.380 1.560 731,472 -0.11(-6.59%)
May 02, 2017 1.200 1.680 1.190 1.670 1,283,380 +0.37(+28.46%)
May 01, 2017 1.435 1.490 1.270 1.300 811,697 -0.20(-13.33%)
Apr 28, 2017 1.610 1.660 1.450 1.500 605,423 -0.20(-11.76%)
Apr 27, 2017 1.915 1.930 1.510 1.700 697,748 -0.23(-11.92%)
Apr 26, 2017 2.025 2.040 1.860 1.930 364,558 -0.10(-4.93%)
Apr 25, 2017 2.070 2.140 2.010 2.030 314,330 -0.06(-2.87%)
Apr 24, 2017 2.240 2.240 2.030 2.090 284,264 -0.11(-5.00%)
Apr 21, 2017 2.195 2.250 2.170 2.200 117,544 +0.03(+1.38%)
Apr 20, 2017 2.225 2.230 2.150 2.170 166,875 -0.02(-0.91%)
Apr 19, 2017 2.230 2.260 1.990 2.190 560,259 -0.04(-1.79%)
Apr 18, 2017 2.275 2.340 2.190 2.230 307,533 -0.04(-1.76%)
Apr 17, 2017 2.320 2.350 2.170 2.270 427,170 +0.11(+5.09%)
Apr 13, 2017 2.015 2.250 1.980 2.160 878,807 +0.14(+6.93%)
Apr 12, 2017 2.375 2.400 1.950 2.020 1,172,625 -0.34(-14.41%)
Apr 11, 2017 2.550 2.650 2.360 2.360 600,643 -0.21(-8.17%)
Apr 10, 2017 2.870 2.430 2.570 1,082,513 -0.17(-6.20%)
Apr 07, 2017 2.830 2.870 2.720 2.740 305,511 -0.09(-3.18%)
Apr 06, 2017 2.845 2.900 2.800 2.830 162,191 -0.02(-0.70%)
Apr 05, 2017 2.885 2.920 2.800 2.850 216,730 -0.05(-1.72%)
Apr 04, 2017 2.985 3.100 2.850 2.900 250,090 -0.03(-1.02%)
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.