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 (%)
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%)
Apr 02, 2018 1.110 1.120 1.030 1.050 114,389 -0.05(-4.55%)
Mar 29, 2018 1.100 1.100 1.100 0 +0.09(+8.91%)
Mar 28, 2018 1.080 1.080 0.9901 1.010 264,672 -0.07(-6.48%)
Mar 27, 2018 1.130 1.150 1.050 1.080 167,783 -0.05(-4.42%)
Mar 26, 2018 1.100 1.140 1.100 1.130 87,638 +0.03(+2.73%)
Mar 23, 2018 1.120 1.150 1.100 1.100 79,618 -0.02(-1.79%)
Mar 22, 2018 1.135 1.180 1.100 1.120 109,186 -0.01(-0.88%)
Mar 21, 2018 1.110 1.150 1.100 1.130 130,797 +0.00(+0.00%)
Mar 20, 2018 1.195 1.200 1.110 1.130 202,423 -0.07(-5.83%)
Mar 19, 2018 1.180 1.230 1.150 1.200 257,522 +0.00(+0.00%)
Mar 16, 2018 1.250 1.268 1.200 1.200 77,265 -0.01(-0.83%)
Mar 15, 2018 1.230 1.290 1.200 1.210 69,754 +0.00(+0.00%)
Mar 14, 2018 1.260 1.280 1.200 1.210 135,250 -0.07(-5.47%)
Mar 13, 2018 1.265 1.370 1.220 1.280 93,005 -0.03(-2.29%)
Mar 12, 2018 1.350 1.400 1.300 1.310 181,179 -0.04(-2.96%)
Mar 09, 2018 1.380 1.380 1.270 1.350 85,641 -0.03(-2.17%)
Mar 08, 2018 1.320 1.440 1.270 1.380 203,688 +0.13(+10.40%)
Mar 07, 2018 1.335 1.400 1.230 1.250 180,500 -0.10(-7.41%)
Mar 06, 2018 1.465 1.580 1.300 1.350 857,214 -0.01(-0.74%)
Mar 05, 2018 1.165 1.370 1.160 1.360 297,330 +0.20(+17.24%)
Mar 02, 2018 1.110 1.260 1.110 1.160 212,534 +0.02(+1.75%)
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.