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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0096 -0.0011 (-10.28%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 15, 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 (%)
Mar 31, 2017 2.975 2.990 2.800 2.800 293,821 -0.14(-4.76%)
Mar 30, 2017 3.205 3.205 2.750 2.940 419,118 -0.21(-6.67%)
Mar 29, 2017 3.065 3.150 3.050 3.150 285,070 +0.08(+2.61%)
Mar 28, 2017 2.965 3.160 2.950 3.070 500,013 +0.13(+4.42%)
Mar 27, 2017 2.950 3.000 2.850 2.940 221,382 +0.07(+2.44%)
Mar 24, 2017 2.825 2.950 2.790 2.870 257,234 +0.11(+3.99%)
Mar 23, 2017 2.680 2.840 2.660 2.760 403,484 +0.11(+4.15%)
Mar 22, 2017 2.860 2.930 2.650 2.650 344,518 -0.22(-7.67%)
Mar 21, 2017 2.755 2.920 2.710 2.870 445,983 +0.15(+5.52%)
Mar 20, 2017 2.395 2.760 2.390 2.720 566,742 +0.30(+12.39%)
Mar 17, 2017 2.525 2.525 2.400 2.420 563,847 -0.09(-3.59%)
Mar 16, 2017 2.630 2.650 2.280 2.510 1,214,263 -0.17(-6.34%)
Mar 15, 2017 2.865 2.940 2.560 2.680 719,438 -0.27(-9.15%)
Mar 14, 2017 3.000 3.010 2.950 2.950 240,619 -0.05(-1.67%)
Mar 13, 2017 3.225 3.230 2.920 3.000 459,782 -0.15(-4.76%)
Mar 10, 2017 2.915 3.150 2.915 3.150 488,346 +0.21(+7.14%)
Mar 09, 2017 2.970 3.500 2.860 2.940 424,918 -0.06(-2.00%)
Mar 08, 2017 3.170 3.320 2.980 3.000 534,982 -0.17(-5.36%)
Mar 07, 2017 3.450 3.640 3.090 3.170 773,969 -0.21(-6.21%)
Mar 06, 2017 3.035 3.650 3.030 3.380 991,457 +0.41(+13.80%)
Mar 03, 2017 3.200 3.200 2.900 2.970 1,122,501 -0.19(-6.01%)
Mar 02, 2017 3.635 3.635 3.100 3.160 1,345,957 -0.54(-14.59%)
Mar 01, 2017 4.355 4.460 3.610 3.700 1,634,090 -0.59(-13.75%)
Feb 28, 2017 3.990 4.490 3.550 4.290 2,297,325 +0.46(+12.01%)
Feb 27, 2017 3.175 4.570 3.110 3.830 4,023,078 +0.85(+28.52%)
Feb 24, 2017 2.935 3.110 2.260 2.980 4,421,070 -0.22(-6.88%)
Feb 23, 2017 4.185 4.190 3.200 3.200 3,763,334 -1.10(-25.58%)
Feb 22, 2017 6.680 7.600 3.450 4.300 10,751,639 -2.15(-33.33%)
Feb 21, 2017 4.240 7.010 4.200 6.450 6,771,293 +2.45(+61.25%)
Feb 17, 2017 4.000 4.000 4.000 0 +1.07(+36.52%)
Feb 16, 2017 2.290 2.950 2.120 2.930 3,350,880 +0.91(+45.05%)
Feb 15, 2017 1.685 2.270 1.670 2.020 3,931,903 +0.37(+22.42%)
Feb 14, 2017 1.415 1.650 1.380 1.650 1,910,700 +0.30(+22.22%)
Feb 13, 2017 1.215 1.350 1.210 1.350 1,073,870 +0.17(+14.41%)
Feb 10, 2017 1.125 1.220 1.120 1.180 559,679 +0.07(+6.31%)
Feb 09, 2017 1.335 1.340 1.060 1.110 1,099,871 -0.21(-15.91%)
Feb 08, 2017 1.355 1.360 1.160 1.320 1,490,975 -0.01(-0.75%)
Feb 07, 2017 1.095 1.350 1.050 1.330 2,786,801 +0.28(+26.67%)
Feb 06, 2017 0.9700 1.050 0.9620 1.050 480,234 +0.09(+8.81%)
Feb 03, 2017 0.9500 0.9700 0.9300 0.9650 384,599 +0.02(+2.28%)
Feb 02, 2017 0.9550 0.9900 0.9200 0.9435 375,025 -0.01(-0.68%)
Feb 01, 2017 1.135 1.140 0.9200 0.9500 1,537,047 -0.12(-11.38%)
Jan 31, 2017 0.8050 1.110 0.8050 1.072 1,640,002 +0.28(+35.70%)
Jan 30, 2017 0.7400 0.8200 0.7300 0.7900 615,863 +0.06(+8.22%)
Jan 27, 2017 0.7375 0.7600 0.7000 0.7300 203,542 -0.01(-0.68%)
Jan 26, 2017 0.7425 0.7500 0.7200 0.7350 285,522 +0.01(+0.68%)
Jan 25, 2017 0.7395 0.7400 0.6925 0.7300 281,444 +0.03(+3.61%)
Jan 24, 2017 0.7350 0.7550 0.6900 0.7045 341,680 -0.05(-6.06%)
Jan 23, 2017 0.8250 0.8300 0.6699 0.7500 850,816 -0.06(-6.83%)
Jan 20, 2017 0.8000 0.8300 0.7925 0.8050 484,007 +0.01(+1.58%)
Jan 19, 2017 0.8400 0.8500 0.7653 0.7925 669,148 -0.05(-5.91%)
Jan 18, 2017 0.7100 0.8500 0.7035 0.8423 874,328 +0.14(+19.73%)
Jan 17, 2017 0.6850 0.7200 0.6850 0.7035 426,040 +0.03(+4.22%)
Jan 13, 2017 0.6750 0.6750 0.6750 0 -0.02(-3.36%)
Jan 12, 2017 0.7299 0.7400 0.6800 0.6985 267,216 -0.02(-2.99%)
Jan 11, 2017 0.7605 0.7610 0.6500 0.7200 471,309 -0.03(-4.01%)
Jan 10, 2017 0.7500 0.7700 0.7340 0.7501 474,921 +0.02(+2.19%)
Jan 09, 2017 0.7245 0.7600 0.7100 0.7340 644,106 +0.02(+3.38%)
Jan 06, 2017 0.7155 0.7310 0.6850 0.7100 191,616 +0.01(+1.43%)
Jan 05, 2017 0.6848 0.7150 0.6830 0.7000 239,514 +0.02(+2.50%)
Jan 04, 2017 0.7000 0.7399 0.6805 0.6829 418,015 -0.02(-2.44%)
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.