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 (%)
Apr 29, 2016 0.0700 0.0762 0.0700 0.0700 16,083 -0.00(-2.64%)
Apr 28, 2016 0.1000 0.1000 0.0625 0.0719 42,105 -0.01(-8.99%)
Apr 27, 2016 0.0800 0.0800 0.0606 0.0790 47,474 +0.00(+5.33%)
Apr 26, 2016 0.0750 0.0750 0.0750 0.0750 1,500 -0.00(-2.72%)
Apr 25, 2016 0.0791 0.0800 0.0730 0.0771 116,917 +0.00(+1.45%)
Apr 22, 2016 0.0995 0.0995 0.0760 0.0760 85,137 -0.01(-14.89%)
Apr 21, 2016 0.1000 0.1000 0.0820 0.0893 115,690 -0.00(-0.78%)
Apr 20, 2016 0.0891 0.0948 0.0891 0.0900 171,765 -0.00(-4.67%)
Apr 19, 2016 0.0779 0.0990 0.0779 0.0944 289,712 +0.00(+4.90%)
Apr 18, 2016 0.0900 0.0900 0.0860 0.0900 28,799 +0.01(+11.11%)
Apr 15, 2016 0.0820 0.0855 0.0810 0.0810 70,000 +0.00(+0.00%)
Apr 14, 2016 0.0800 0.0866 0.0790 0.0810 203,547 +0.00(+1.25%)
Apr 13, 2016 0.0811 0.0855 0.0800 0.0800 129,000 -0.00(-2.44%)
Apr 12, 2016 0.0800 0.0880 0.0771 0.0820 233,512 -0.00(-0.43%)
Apr 11, 2016 0.0870 0.0890 0.0800 0.0824 221,886 -0.01(-8.32%)
Apr 08, 2016 0.0740 0.0898 0.0700 0.0898 193,388 +0.01(+16.66%)
Apr 07, 2016 0.0728 0.0870 0.0728 0.0770 122,127 -0.00(-3.75%)
Apr 06, 2016 0.0705 0.0850 0.0705 0.0800 264,861 -0.01(-9.14%)
Apr 05, 2016 0.0700 0.0881 0.0630 0.0881 201,180 +0.02(+25.79%)
Apr 04, 2016 0.0750 0.0750 0.0700 0.0700 46,500 +0.00(+0.00%)
Apr 01, 2016 0.0750 0.0750 0.0700 0.0700 42,900 -0.00(-5.21%)
Mar 31, 2016 0.0896 0.0896 0.0729 0.0738 25,261 -0.01(-16.65%)
Mar 30, 2016 0.0900 0.0900 0.0831 0.0886 7,100 -0.00(-1.01%)
Mar 29, 2016 0.0776 0.0895 0.0665 0.0895 30,500 +0.01(+18.54%)
Mar 28, 2016 0.0750 0.0755 0.0700 0.0755 81,409 +0.00(+0.80%)
Mar 24, 2016 0.0749 0.0749 0.0749 0 -0.00(-2.68%)
Mar 23, 2016 0.0800 0.0800 0.0770 0.0770 12,475 -0.00(-3.80%)
Mar 22, 2016 0.0985 0.0990 0.0791 0.0800 80,545 -0.01(-8.26%)
Mar 21, 2016 0.0900 0.0999 0.0681 0.0872 39,399 -0.00(-0.91%)
Mar 18, 2016 0.0891 0.0891 0.0880 0.0880 14,100 +0.00(+3.53%)
Mar 17, 2016 0.0995 0.0999 0.0850 0.0850 27,208 +0.02(+27.06%)
Mar 16, 2016 0.0775 0.0775 0.0660 0.0669 75,800 -0.01(-10.80%)
Mar 15, 2016 0.0800 0.0800 0.0741 0.0750 95,131 +0.01(+11.94%)
Mar 14, 2016 0.0679 0.0693 0.0560 0.0670 51,068 +0.01(+20.72%)
Mar 11, 2016 0.0555 0.0555 0.0555 0.0555 5,000 -0.01(-13.15%)
Mar 10, 2016 0.0590 0.0639 0.0550 0.0639 5,308 +0.00(+6.50%)
Mar 09, 2016 0.0810 0.0810 0.0600 0.0600 153,400 -0.02(-24.91%)
Mar 08, 2016 0.0705 0.0799 0.0705 0.0799 4,500 +0.00(+0.50%)
Mar 07, 2016 0.0600 0.1500 0.0600 0.0795 107,685 +0.01(+13.57%)
Mar 04, 2016 0.1000 0.1000 0.0700 0.0700 123,300 -0.03(-30.00%)
Mar 03, 2016 0.0850 0.1000 0.0810 0.1000 192,200 +0.02(+25.00%)
Mar 02, 2016 0.1000 0.1000 0.0800 0.0800 39,289 -0.01(-15.79%)
Mar 01, 2016 0.1000 0.1000 0.0950 0.0950 67,938 -0.01(-5.00%)
Feb 29, 2016 0.1151 0.1151 0.0889 0.1000 76,739 +0.00(+3.09%)
Feb 26, 2016 0.1200 0.1200 0.0851 0.0970 148,312 -0.01(-11.82%)
Feb 25, 2016 0.1075 0.1400 0.0734 0.1100 64,501 +0.04(+46.67%)
Feb 24, 2016 0.0871 0.0961 0.0725 0.0750 81,815 -0.01(-12.18%)
Feb 23, 2016 0.0875 0.1000 0.0815 0.0854 52,896 -0.00(-5.11%)
Feb 22, 2016 0.0800 0.0900 0.0700 0.0900 118,586 +0.03(+52.54%)
Feb 19, 2016 0.0500 0.0590 0.0497 0.0590 254,362 +0.01(+18.00%)
Feb 18, 2016 0.0430 0.0500 0.0430 0.0500 81,000 +0.00(+1.21%)
Feb 17, 2016 0.0400 0.0494 0.0400 0.0494 44,834 +0.01(+42.36%)
Feb 16, 2016 0.0362 0.0390 0.0347 0.0347 6,154 -0.01(-20.52%)
Feb 12, 2016 0.0437 0.0437 0.0437 0 +0.00(+12.81%)
Feb 10, 2016 0.0387 0.0387 0.0387 0 -0.01(-14.00%)
Feb 08, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 05, 2016 0.0470 0.0500 0.0408 0.0500 251,089 +0.00(+2.04%)
Feb 04, 2016 0.0480 0.0490 0.0480 0.0490 18,700 -0.00(-0.61%)
Feb 03, 2016 0.0466 0.0493 0.0466 0.0493 22,106 -0.00(-0.02%)
Feb 02, 2016 0.0489 0.0500 0.0431 0.0493 138,176 +0.01(+17.40%)
Feb 01, 2016 0.0400 0.0500 0.0400 0.0420 151,930 -0.01(-16.00%)
Jan 29, 2016 0.0490 0.0500 0.0490 0.0500 71,500 +0.01(+21.98%)
Jan 28, 2016 0.0490 0.0490 0.0410 0.0410 6,448 -0.01(-16.35%)
Jan 27, 2016 0.0490 0.0490 0.0490 0.0490 21,180 +0.00(+0.00%)
Jan 26, 2016 0.0490 0.0490 0.0490 0.0490 1,000 -0.00(-2.00%)
Jan 25, 2016 0.0500 0.0571 0.0500 0.0500 13,000 +0.01(+18.32%)
Jan 21, 2016 0.0423 0.0423 0.0423 0 +0.00(+5.12%)
Jan 20, 2016 0.0580 0.0580 0.0402 0.0402 2,287 -0.03(-42.57%)
Jan 19, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 15, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 12, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 08, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 06, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 05, 2016 0.0500 0.0500 0.0500 0.0500 8,908 -0.00(-7.92%)
Jan 04, 2016 0.0543 0.0543 0.0543 0.0543 10,000 -0.00(-0.37%)
Dec 31, 2015 0.0545 0.0545 0.0545 0 +0.01(+36.25%)
Dec 28, 2015 0.0400 0.0400 0.0400 0 -0.01(-27.01%)
Dec 23, 2015 0.0548 0.0548 0.0548 0 -0.00(-1.44%)
Dec 22, 2015 0.0560 0.0560 0.0556 0.0556 9,500 -0.00(-6.71%)
Dec 21, 2015 0.0599 0.0599 0.0596 0.0596 1,030 -0.00(-0.17%)
Dec 18, 2015 0.0597 0.0597 0.0597 0.0597 750 +0.02(+48.14%)
Dec 11, 2015 0.0403 0.0403 0.0403 0 +0.00(+0.75%)
Dec 10, 2015 0.0400 0.0400 0.0400 0.0400 600 -0.03(-42.86%)
Dec 08, 2015 0.0700 0.0700 0.0700 0 +0.01(+18.64%)
Dec 03, 2015 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Dec 01, 2015 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Nov 30, 2015 0.0403 0.0580 0.0403 0.0580 31,192 +0.01(+16.00%)
Nov 27, 2015 0.0540 0.0540 0.0500 0.0500 12,700 -0.01(-15.25%)
Nov 25, 2015 0.0590 0.0590 0.0590 0 +0.03(+90.32%)
Nov 19, 2015 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Nov 18, 2015 0.0399 0.0399 0.0300 0.0300 151,400 -0.01(-25.00%)
Nov 17, 2015 0.0550 0.0550 0.0400 0.0400 162,194 -0.01(-25.93%)
Nov 16, 2015 0.0540 0.0540 0.0540 0.0540 5,815 -0.01(-10.00%)
Nov 12, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2015 0.0320 0.0600 0.0320 0.0600 26,500 +0.01(+17.65%)
Nov 10, 2015 0.0580 0.0600 0.0510 0.0510 21,087 -0.01(-15.00%)
Nov 09, 2015 0.0790 0.0790 0.0600 0.0600 5,110 +0.00(+0.00%)
Nov 06, 2015 0.0600 0.0600 0.0600 0.0600 2,575 +0.00(+1.69%)
Nov 04, 2015 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Nov 03, 2015 0.0700 0.0700 0.0475 0.0500 143,482 -0.02(-28.57%)
Nov 02, 2015 0.0310 0.0780 0.0240 0.0700 18,499 +0.01(+11.11%)
Oct 30, 2015 0.0799 0.0799 0.0630 0.0630 13,774 -0.02(-20.25%)
Oct 29, 2015 0.0800 0.0800 0.0790 0.0790 10,999 +0.03(+75.56%)
Oct 28, 2015 0.0450 0.0450 0.0450 0.0450 350 +0.01(+18.42%)
Oct 27, 2015 0.0380 0.0380 0.0380 0.0380 350 -0.00(-5.00%)
Oct 23, 2015 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Oct 22, 2015 0.0930 0.0930 0.0420 0.0420 1,750 -0.01(-16.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0 +0.01(+19.05%)
Oct 15, 2015 0.0420 0.0420 0.0420 0 -0.02(-28.81%)
Oct 13, 2015 0.0590 0.0590 0.0590 0 -0.01(-15.71%)
Oct 12, 2015 0.0800 0.0800 0.0502 0.0700 25,807 -0.01(-12.50%)
Oct 09, 2015 0.0800 0.0800 0.0800 0.0800 250 +0.01(+8.70%)
Oct 08, 2015 0.0800 0.0800 0.0736 0.0736 8,500 -0.01(-8.00%)
Oct 07, 2015 0.0800 0.0800 0.0800 0.0800 2,250 +0.01(+14.29%)
Oct 06, 2015 0.0700 0.0700 0.0700 0.0700 48,500 +0.00(+0.00%)
Oct 02, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 01, 2015 0.0600 0.0600 0.0600 0.0600 1,000 +0.02(+50.00%)
Sep 30, 2015 0.0600 0.1000 0.0400 0.0400 3,480 -0.02(-33.33%)
Sep 29, 2015 0.0625 0.0625 0.0445 0.0600 33,273 +0.00(+0.00%)
Sep 28, 2015 0.0675 0.0749 0.0400 0.0600 65,430 -0.01(-20.00%)
Sep 25, 2015 0.0874 0.1149 0.0600 0.0750 143,537 -0.04(-35.90%)
Sep 24, 2015 0.1199 0.1199 0.1000 0.1170 7,200 +0.01(+11.53%)
Sep 23, 2015 0.1015 0.1049 0.1015 0.1049 5,480 -0.02(-12.51%)
Sep 22, 2015 0.1199 0.1199 0.1015 0.1199 5,600 +0.02(+18.13%)
Sep 21, 2015 0.1200 0.1200 0.1000 0.1015 35,550 -0.02(-15.42%)
Sep 18, 2015 0.1200 0.1200 0.1200 0.1200 11,550 +0.00(+0.00%)
Sep 17, 2015 0.1200 0.1200 0.1200 0.1200 8,588 +0.00(+0.00%)
Sep 16, 2015 0.1300 0.1300 0.1200 0.1200 38,350 -0.01(-7.69%)
Sep 15, 2015 0.1300 0.1300 0.1300 0.1300 2,920 -0.03(-18.75%)
Sep 11, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Sep 10, 2015 0.1700 0.1800 0.1474 0.1800 38,850 +0.01(+5.88%)
Sep 04, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 03, 2015 0.1800 0.1800 0.1700 0.1700 7,050 -0.01(-5.56%)
Sep 02, 2015 0.1800 0.1800 0.1800 0.1800 4,300 +0.00(+0.00%)
Aug 31, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 28, 2015 0.1800 0.1800 0.1800 0.1800 3,600 -0.02(-9.09%)
Aug 27, 2015 0.1799 0.1980 0.1685 0.1980 26,877 +0.04(+28.65%)
Aug 26, 2015 0.1501 0.1642 0.1500 0.1539 36,100 -0.03(-14.50%)
Aug 25, 2015 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Aug 24, 2015 0.1200 0.1980 0.1200 0.1800 7,030 +0.00(+0.00%)
Aug 21, 2015 0.1800 0.1800 0.1800 0.1800 56,500 -0.02(-9.09%)
Aug 19, 2015 0.1980 0.1980 0.1980 0 +0.01(+4.65%)
Aug 18, 2015 0.1700 0.1979 0.1700 0.1892 5,480 -0.01(-5.35%)
Aug 17, 2015 0.2200 0.2200 0.1750 0.1999 27,900 -0.00(-0.05%)
Aug 14, 2015 0.2000 0.2000 0.1900 0.2000 27,100 +0.02(+14.22%)
Aug 13, 2015 0.2000 0.2000 0.1751 0.1751 8,360 -0.02(-12.45%)
Aug 12, 2015 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Aug 10, 2015 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 07, 2015 0.1990 0.2100 0.1990 0.2100 14,000 +0.01(+5.53%)
Aug 06, 2015 0.1311 0.1990 0.1311 0.1990 1,130 +0.02(+10.56%)
Aug 05, 2015 0.1311 0.1800 0.1311 0.1800 52,000 +0.02(+12.50%)
Aug 04, 2015 0.1990 0.1990 0.1600 0.1600 5,526 -0.03(-15.75%)
Aug 03, 2015 0.1899 0.1899 0.1899 0.1899 202 +0.03(+18.69%)
Jul 31, 2015 0.1860 0.1860 0.1600 0.1600 15,202 -0.02(-10.11%)
Jul 30, 2015 0.1600 0.1780 0.1600 0.1780 6,300 -0.01(-4.25%)
Jul 29, 2015 0.1817 0.1859 0.1817 0.1859 1,500 +0.04(+23.93%)
Jul 28, 2015 0.1501 0.1501 0.1500 0.1500 105,299 -0.03(-17.59%)
Jul 27, 2015 0.1900 0.1900 0.1820 0.1820 1,873 +0.03(+21.27%)
Jul 24, 2015 0.1501 0.1501 0.1501 0.1501 1,400 -0.04(-23.03%)
Jul 22, 2015 0.1950 0.1950 0.1950 0 +0.01(+7.14%)
Jul 20, 2015 0.1820 0.1820 0.1820 0 +0.00(+0.55%)
Jul 16, 2015 0.1810 0.1810 0.1810 0 -0.02(-9.50%)
Jul 15, 2015 0.2000 0.2000 0.1900 0.2000 6,330 +0.00(+0.00%)
Jul 14, 2015 0.2000 0.2000 0.2000 0.2000 2,080 +0.00(+0.05%)
Jul 13, 2015 0.1800 0.1999 0.1800 0.1999 12,894 +0.02(+10.99%)
Jul 10, 2015 0.2000 0.2000 0.1801 0.1801 16,136 -0.02(-9.95%)
Jul 09, 2015 0.2000 0.2000 0.1900 0.2000 15,500 +0.00(+0.00%)
Jul 08, 2015 0.1800 0.2000 0.1800 0.2000 5,116 +0.02(+8.11%)
Jul 01, 2015 0.1850 0.1850 0.1850 0 -0.00(-2.12%)
Jun 25, 2015 0.1890 0.1890 0.1890 0 +0.00(+2.16%)
Jun 23, 2015 0.1850 0.1850 0.1850 70 -0.02(-7.50%)
Jun 22, 2015 0.2000 0.2000 0.2000 0.2000 22,500 +0.00(+0.00%)
Jun 18, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 16, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2015 0.2000 0.2000 0.1852 0.2000 5,650 +0.00(+0.00%)
Jun 12, 2015 0.2000 0.2000 0.2000 0.2000 5,200 +0.00(+0.00%)
Jun 11, 2015 0.2000 0.2000 0.2000 0.2000 1,100 +0.00(+0.00%)
Jun 10, 2015 0.1700 0.2000 0.1700 0.2000 650 +0.00(+0.00%)
Jun 09, 2015 0.1995 0.2000 0.1700 0.2000 31,100 +0.00(+0.00%)
Jun 08, 2015 0.1755 0.2000 0.1755 0.2000 593 +0.00(+0.00%)
Jun 05, 2015 0.2075 0.2075 0.1701 0.2000 20,361 -0.01(-3.61%)
Jun 04, 2015 0.1775 0.2075 0.1775 0.2075 8,870 +0.00(+0.05%)
Jun 03, 2015 0.1900 0.2074 0.1701 0.2074 62,700 +0.03(+15.22%)
Jun 02, 2015 0.1251 0.1900 0.1251 0.1800 10,510 +0.01(+5.88%)
Jun 01, 2015 0.1700 0.1700 0.1700 0.1700 8,200 -0.01(-5.56%)
May 29, 2015 0.1900 0.1900 0.1800 0.1800 25,300 -0.02(-9.95%)
May 28, 2015 0.2000 0.2000 0.1999 0.1999 11,400 -0.00(-0.05%)
May 27, 2015 0.2000 0.2000 0.2000 0.2000 45,750 +0.00(+0.00%)
May 26, 2015 0.1890 0.2000 0.1890 0.2000 12,650 +0.00(+0.05%)
May 22, 2015 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
May 20, 2015 0.1999 0.1999 0.1999 0 -0.01(-3.62%)
May 19, 2015 0.2074 0.2074 0.2074 0.2074 5,500 -0.00(-0.58%)
May 15, 2015 0.2086 0.2086 0.2086 0 +0.00(+0.05%)
May 13, 2015 0.2085 0.2085 0.2085 20 +0.00(+0.24%)
May 12, 2015 0.1985 0.2080 0.1985 0.2080 1,000 -0.01(-5.02%)
May 11, 2015 0.2190 0.2190 0.2190 0.2190 6,000 -0.00(-0.36%)
May 08, 2015 0.2199 0.2199 0.1155 0.2198 4,100 -0.00(-0.05%)
May 07, 2015 0.2199 0.2199 0.2199 0.2199 140 +0.04(+22.17%)
May 06, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 05, 2015 0.2289 0.2289 0.1800 0.1800 76,008 -0.05(-21.33%)
May 04, 2015 0.2288 0.2288 0.2288 0.2288 552 +0.04(+20.42%)
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.