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 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%)
Mar 01, 2018 1.090 1.160 1.070 1.140 114,563 +0.03(+2.70%)
Feb 28, 2018 1.050 1.160 1.050 1.110 154,958 +0.06(+5.71%)
Feb 27, 2018 1.060 1.140 1.050 1.050 154,933 -0.02(-1.87%)
Feb 26, 2018 1.120 1.160 1.050 1.070 183,761 -0.05(-4.12%)
Feb 23, 2018 1.140 1.160 1.050 1.116 313,346 -0.04(-3.79%)
Feb 22, 2018 1.200 1.220 1.100 1.160 199,216 -0.07(-5.69%)
Feb 21, 2018 1.260 1.280 1.190 1.230 258,939 -0.06(-4.65%)
Feb 20, 2018 1.255 1.325 1.250 1.290 155,387 -0.01(-0.77%)
Feb 16, 2018 1.300 1.300 1.300 0 +0.01(+0.78%)
Feb 15, 2018 1.390 1.390 1.290 1.290 114,984 -0.05(-3.73%)
Feb 14, 2018 1.315 1.360 1.260 1.340 78,981 +0.01(+0.75%)
Feb 13, 2018 1.340 1.370 1.250 1.330 162,902 -0.03(-2.21%)
Feb 12, 2018 1.245 1.380 1.240 1.360 152,287 +0.11(+8.80%)
Feb 09, 2018 1.330 1.390 1.190 1.250 323,629 -0.09(-6.72%)
Feb 08, 2018 1.450 1.320 1.340 200,142 -0.09(-6.29%)
Feb 07, 2018 1.375 1.440 1.375 1.430 264,352 +0.05(+3.77%)
Feb 06, 2018 1.310 1.440 1.300 1.378 621,694 -0.02(-1.57%)
Feb 05, 2018 1.400 1.480 1.360 1.400 337,671 -0.09(-5.79%)
Feb 02, 2018 1.550 1.600 1.410 1.486 386,982 -0.04(-2.88%)
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.