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 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%)
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.