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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0105 -0.0002 (-1.87%)
Streaming Delayed Price Updated: 3:48 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 (%)
Aug 31, 2017 1.020 1.050 1.000 1.020 300,576 +0.00(+0.39%)
Aug 30, 2017 1.045 1.070 1.010 1.016 77,308 -0.03(-2.87%)
Aug 29, 2017 0.9950 1.090 0.9900 1.046 223,056 +0.04(+3.56%)
Aug 28, 2017 1.000 1.060 0.9900 1.010 283,562 -0.01(-0.98%)
Aug 25, 2017 1.100 1.000 1.020 175,253 -0.04(-3.77%)
Aug 24, 2017 1.000 1.090 0.9800 1.060 259,082 +0.05(+4.95%)
Aug 23, 2017 1.000 1.040 0.9519 1.010 190,639 -0.02(-1.94%)
Aug 22, 2017 1.050 1.060 0.9600 1.030 249,995 -0.01(-0.96%)
Aug 21, 2017 1.100 1.100 1.020 1.040 205,279 -0.08(-7.14%)
Aug 18, 2017 1.200 1.200 1.060 1.120 261,667 -0.05(-4.27%)
Aug 17, 2017 1.040 1.250 0.9900 1.170 746,579 +0.15(+14.93%)
Aug 16, 2017 0.9500 1.030 0.9500 1.018 153,030 +0.06(+6.04%)
Aug 15, 2017 0.9900 1.000 0.9203 0.9600 161,151 -0.03(-3.03%)
Aug 14, 2017 0.9950 1.010 0.9500 0.9900 229,179 -0.02(-2.08%)
Aug 11, 2017 0.9650 1.080 0.9500 1.011 360,478 +0.06(+5.86%)
Aug 10, 2017 0.9750 1.030 0.9100 0.9550 438,287 -0.03(-3.04%)
Aug 09, 2017 1.030 1.100 0.9500 0.9849 309,428 -0.05(-4.38%)
Aug 08, 2017 1.040 1.070 1.020 1.030 287,207 -0.01(-0.87%)
Aug 07, 2017 1.175 1.200 1.000 1.039 759,850 -0.14(-11.95%)
Aug 04, 2017 1.150 1.190 1.150 1.180 187,291 -0.02(-1.26%)
Aug 03, 2017 1.290 1.320 1.150 1.195 569,691 -0.14(-10.16%)
Aug 02, 2017 1.405 1.430 1.270 1.330 240,490 -0.08(-5.80%)
Aug 01, 2017 1.400 1.440 1.360 1.412 200,237 +0.05(+3.82%)
Jul 31, 2017 1.350 1.440 1.330 1.360 298,319 +0.01(+0.74%)
Jul 28, 2017 1.260 1.350 1.240 1.350 237,237 +0.08(+6.64%)
Jul 27, 2017 1.400 1.410 1.220 1.266 625,048 -0.13(-9.57%)
Jul 26, 2017 1.520 1.590 1.350 1.400 548,884 -0.10(-6.67%)
Jul 25, 2017 1.610 1.660 1.440 1.500 631,606 -0.08(-4.88%)
Jul 24, 2017 1.455 1.650 1.450 1.577 958,503 +0.13(+8.76%)
Jul 21, 2017 1.275 1.460 1.270 1.450 576,424 +0.18(+14.17%)
Jul 20, 2017 1.350 1.230 1.270 271,631 -0.01(-0.78%)
Jul 19, 2017 1.375 1.450 1.210 1.280 668,241 -0.07(-5.19%)
Jul 18, 2017 1.485 1.690 1.300 1.350 2,474,365 -0.08(-5.59%)
Jul 17, 2017 1.080 1.450 1.080 1.430 1,548,067 +0.35(+32.41%)
Jul 14, 2017 0.9700 1.120 0.9600 1.080 380,880 +0.10(+10.20%)
Jul 13, 2017 0.9650 1.130 0.9500 0.9800 1,084,718 +0.00(+0.00%)
Jul 12, 2017 0.8300 1.010 0.8300 0.9800 734,535 +0.17(+20.99%)
Jul 11, 2017 0.8101 0.8400 0.7800 0.8100 104,790 -0.03(-3.57%)
Jul 10, 2017 0.8500 0.8800 0.7500 0.8400 330,823 -0.03(-3.45%)
Jul 07, 2017 0.9300 0.9500 0.8500 0.8700 342,143 -0.07(-7.64%)
Jul 06, 2017 0.9600 0.9300 0.9420 69,114 -0.01(-1.15%)
Jul 05, 2017 0.9950 1.000 0.9300 0.9530 119,109 -0.03(-2.76%)
Jul 03, 2017 0.9750 1.000 0.9700 0.9800 113,530 +0.01(+1.24%)
Jun 30, 2017 1.000 1.020 0.9410 0.9680 282,822 +0.03(+2.98%)
Jun 29, 2017 0.9300 0.9900 0.9300 0.9400 75,908 +0.00(+0.00%)
Jun 28, 2017 0.9660 0.9900 0.9400 0.9400 160,602 -0.03(-3.06%)
Jun 27, 2017 1.030 1.060 0.9600 0.9697 339,061 -0.03(-3.03%)
Jun 26, 2017 1.025 1.080 0.9500 1.000 238,156 -0.04(-3.85%)
Jun 23, 2017 1.070 1.080 0.9760 1.040 362,719 +0.01(+0.97%)
Jun 22, 2017 0.9500 1.050 0.9300 1.030 327,151 +0.08(+8.42%)
Jun 21, 2017 1.040 1.040 0.9280 0.9500 287,706 -0.09(-8.65%)
Jun 20, 2017 1.230 1.240 0.9400 1.040 973,757 -0.07(-6.31%)
Jun 19, 2017 1.025 1.300 1.006 1.110 1,841,509 +0.11(+11.00%)
Jun 16, 2017 0.7500 1.040 0.7030 1.000 1,021,840 +0.29(+39.86%)
Jun 15, 2017 0.7322 0.7350 0.7000 0.7150 168,631 -0.02(-2.72%)
Jun 14, 2017 0.6950 0.7700 0.6900 0.7350 358,967 +0.04(+5.53%)
Jun 13, 2017 0.7950 0.8000 0.6725 0.6965 639,342 -0.10(-12.94%)
Jun 12, 2017 0.8475 0.8700 0.7700 0.8000 190,615 -0.02(-3.03%)
Jun 09, 2017 0.9000 0.9250 0.8100 0.8250 220,424 -0.06(-7.26%)
Jun 08, 2017 0.8900 0.9200 0.8500 0.8896 191,135 +0.02(+2.88%)
Jun 07, 2017 0.8175 0.9050 0.8000 0.8647 602,057 +0.02(+2.92%)
Jun 06, 2017 0.9275 0.9600 0.8400 0.8401 964,715 -0.09(-9.67%)
Jun 05, 2017 0.8500 0.9800 0.8500 0.9300 1,230,975 +0.09(+10.06%)
Jun 02, 2017 0.8649 0.8899 0.8022 0.8450 300,908 -0.01(-0.59%)
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.