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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0120 +0.0015 (+14.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
Aug 31, 2021 0.1758 0.1806 0.1617 0.1700 98,867 -0.01(-3.74%)
Aug 30, 2021 0.1668 0.1800 0.1545 0.1766 253,656 +0.01(+7.03%)
Aug 27, 2021 0.1533 0.1668 0.1533 0.1650 96,649 +0.00(+1.85%)
Aug 26, 2021 0.1528 0.1650 0.1528 0.1620 97,396 +0.00(+1.44%)
Aug 25, 2021 0.1649 0.1650 0.1542 0.1597 36,168 -0.00(-0.19%)
Aug 24, 2021 0.1549 0.1601 0.1512 0.1600 168,071 +0.01(+3.29%)
Aug 23, 2021 0.1593 0.1600 0.1500 0.1549 369,786 -0.00(-2.76%)
Aug 20, 2021 0.1600 0.1600 0.1560 0.1593 48,734 +0.00(+0.19%)
Aug 19, 2021 0.1550 0.1645 0.1550 0.1590 454,490 -0.00(-0.63%)
Aug 18, 2021 0.1553 0.1691 0.1553 0.1600 110,269 +0.00(+0.00%)
Aug 17, 2021 0.1550 0.1750 0.1510 0.1600 100,721 -0.01(-3.79%)
Aug 16, 2021 0.1595 0.1725 0.1590 0.1663 121,916 -0.01(-3.26%)
Aug 13, 2021 0.1704 0.1750 0.1611 0.1719 84,360 -0.00(-0.52%)
Aug 12, 2021 0.1850 0.1850 0.1597 0.1728 15,560 +0.00(+0.17%)
Aug 11, 2021 0.1785 0.1800 0.1659 0.1725 41,499 +0.00(+1.47%)
Aug 10, 2021 0.1654 0.1799 0.1650 0.1700 95,857 -0.01(-5.50%)
Aug 09, 2021 0.1728 0.1800 0.1652 0.1799 29,177 +0.01(+3.21%)
Aug 06, 2021 0.1800 0.1850 0.1700 0.1743 69,734 -0.01(-3.17%)
Aug 05, 2021 0.1800 0.1932 0.1770 0.1800 446,942 +0.01(+3.45%)
Aug 04, 2021 0.1620 0.1740 0.1510 0.1740 163,981 +0.01(+9.09%)
Aug 03, 2021 0.1578 0.1600 0.1513 0.1595 87,767 -0.00(-0.19%)
Aug 02, 2021 0.1615 0.1700 0.1556 0.1598 284,091 -0.01(-4.77%)
Jul 30, 2021 0.1610 0.1699 0.1610 0.1678 90,874 +0.00(+2.94%)
Jul 29, 2021 0.1631 0.1715 0.1621 0.1630 70,730 -0.01(-4.12%)
Jul 28, 2021 0.1755 0.1800 0.1626 0.1700 25,680 +0.00(+1.80%)
Jul 27, 2021 0.1630 0.1740 0.1600 0.1670 58,143 +0.00(+0.12%)
Jul 26, 2021 0.1875 0.1875 0.1602 0.1668 107,315 -0.00(-1.82%)
Jul 23, 2021 0.1800 0.1800 0.1675 0.1699 81,090 -0.00(-0.47%)
Jul 22, 2021 0.1700 0.1748 0.1605 0.1707 160,193 +0.00(+0.47%)
Jul 21, 2021 0.1800 0.1800 0.1650 0.1699 189,778 -0.00(-2.75%)
Jul 20, 2021 0.1800 0.1800 0.1570 0.1747 76,721 +0.00(+2.76%)
Jul 19, 2021 0.1730 0.1800 0.1700 0.1700 82,838 -0.00(-2.86%)
Jul 16, 2021 0.1738 0.1800 0.1700 0.1750 145,675 -0.01(-2.78%)
Jul 15, 2021 0.1751 0.1900 0.1720 0.1800 120,542 +0.00(+0.67%)
Jul 14, 2021 0.1910 0.1910 0.1730 0.1788 146,305 -0.00(-0.67%)
Jul 13, 2021 0.1810 0.1923 0.1800 0.1800 216,998 -0.00(-1.10%)
Jul 12, 2021 0.1880 0.1900 0.1810 0.1820 66,237 -0.01(-2.67%)
Jul 09, 2021 0.1851 0.1870 0.1800 0.1870 172,594 +0.01(+2.86%)
Jul 08, 2021 0.1849 0.1849 0.1800 0.1818 72,292 -0.00(-0.11%)
Jul 07, 2021 0.1885 0.1885 0.1811 0.1820 99,977 -0.00(-0.27%)
Jul 06, 2021 0.1839 0.1900 0.1811 0.1825 68,104 -0.00(-0.82%)
Jul 02, 2021 0.1887 0.1900 0.1825 0.1840 87,304 -0.00(-2.08%)
Jul 01, 2021 0.1825 0.1879 0.1825 0.1879 115,955 +0.00(+0.75%)
Jun 30, 2021 0.1900 0.1950 0.1840 0.1865 225,863 -0.00(-1.84%)
Jun 29, 2021 0.1900 0.1900 0.1800 0.1900 104,927 +0.00(+1.60%)
Jun 28, 2021 0.1801 0.1980 0.1801 0.1870 209,808 +0.01(+3.89%)
Jun 25, 2021 0.1850 0.1925 0.1800 0.1800 110,945 -0.01(-3.28%)
Jun 24, 2021 0.1980 0.1980 0.1804 0.1861 92,053 -0.00(-1.01%)
Jun 23, 2021 0.1980 0.1980 0.1803 0.1880 221,320 -0.01(-5.05%)
Jun 22, 2021 0.1853 0.1985 0.1853 0.1980 71,729 +0.01(+4.98%)
Jun 21, 2021 0.1990 0.2000 0.1800 0.1886 160,364 -0.01(-5.13%)
Jun 18, 2021 0.1995 0.1995 0.1833 0.1988 110,863 +0.01(+4.74%)
Jun 17, 2021 0.1904 0.1995 0.1812 0.1898 121,405 +0.00(+1.12%)
Jun 16, 2021 0.1940 0.1940 0.1811 0.1877 90,313 -0.00(-1.21%)
Jun 15, 2021 0.1810 0.1940 0.1810 0.1900 80,267 +0.00(+1.39%)
Jun 14, 2021 0.1852 0.1950 0.1852 0.1874 185,636 -0.01(-2.65%)
Jun 11, 2021 0.1836 0.1950 0.1810 0.1925 104,897 +0.01(+3.49%)
Jun 10, 2021 0.1810 0.1920 0.1810 0.1860 136,408 -0.01(-3.13%)
Jun 09, 2021 0.1920 0.1920 0.1826 0.1920 230,519 +0.00(+0.00%)
Jun 08, 2021 0.1863 0.1972 0.1860 0.1920 275,134 -0.00(-0.16%)
Jun 07, 2021 0.1927 0.1998 0.1853 0.1923 136,989 +0.00(+1.32%)
Jun 04, 2021 0.1875 0.1950 0.1850 0.1898 402,899 -0.00(-1.66%)
Jun 03, 2021 0.1850 0.1950 0.1850 0.1930 129,059 -0.00(-0.77%)
Jun 02, 2021 0.2000 0.2080 0.1900 0.1945 189,667 -0.01(-2.75%)
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.