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 (%)
Jul 31, 2019 0.2705 0.3000 0.2705 0.2756 129,711 -0.01(-4.67%)
Jul 30, 2019 0.2705 0.3000 0.2650 0.2891 81,337 +0.02(+6.88%)
Jul 29, 2019 0.2758 0.3330 0.2600 0.2705 104,391 -0.01(-1.92%)
Jul 26, 2019 0.3000 0.3039 0.2758 0.2758 55,300 -0.00(-1.50%)
Jul 25, 2019 0.2775 0.3069 0.2750 0.2800 108,527 -0.02(-6.67%)
Jul 24, 2019 0.2500 0.3040 0.2500 0.3000 116,819 +0.01(+3.66%)
Jul 23, 2019 0.2900 0.3350 0.2810 0.2894 120,692 -0.02(-6.80%)
Jul 22, 2019 0.3200 0.3310 0.2900 0.3105 220,731 -0.01(-2.97%)
Jul 19, 2019 0.3100 0.3320 0.3100 0.3200 39,700 +0.01(+3.23%)
Jul 18, 2019 0.3000 0.3500 0.3000 0.3100 117,326 -0.02(-6.06%)
Jul 17, 2019 0.3400 0.3500 0.3000 0.3300 105,973 -0.01(-2.94%)
Jul 16, 2019 0.3500 0.3500 0.3100 0.3400 101,162 +0.00(+0.00%)
Jul 15, 2019 0.3490 0.3500 0.3201 0.3400 199,428 +0.04(+13.33%)
Jul 12, 2019 0.3400 0.3499 0.3000 0.3000 161,200 -0.04(-10.45%)
Jul 11, 2019 0.2890 0.3490 0.2890 0.3350 491,433 +0.05(+15.68%)
Jul 10, 2019 0.2851 0.3160 0.2700 0.2896 104,658 -0.01(-1.83%)
Jul 09, 2019 0.2705 0.3070 0.2700 0.2950 57,610 +0.02(+8.14%)
Jul 08, 2019 0.2900 0.2900 0.2700 0.2728 56,598 +0.00(+1.04%)
Jul 05, 2019 0.2700 0.3300 0.2700 0.2700 48,500 -0.01(-4.42%)
Jul 03, 2019 0.2750 0.2900 0.2700 0.2825 28,300 +0.01(+4.63%)
Jul 02, 2019 0.2548 0.2950 0.2548 0.2700 66,516 -0.01(-3.57%)
Jul 01, 2019 0.2775 0.2990 0.2750 0.2800 30,382 +0.00(+0.07%)
Jun 28, 2019 0.2900 0.3000 0.2619 0.2798 36,900 -0.01(-3.52%)
Jun 27, 2019 0.2619 0.2999 0.2619 0.2900 19,906 +0.02(+7.41%)
Jun 26, 2019 0.2710 0.2900 0.2673 0.2700 63,684 -0.00(-0.37%)
Jun 25, 2019 0.2800 0.3000 0.2710 0.2710 60,682 -0.01(-3.21%)
Jun 24, 2019 0.2860 0.2992 0.2710 0.2800 160,270 -0.01(-2.10%)
Jun 21, 2019 0.2860 0.3000 0.2860 0.2860 54,500 +0.00(+0.00%)
Jun 20, 2019 0.2876 0.3076 0.2850 0.2860 36,739 -0.00(-1.38%)
Jun 19, 2019 0.3240 0.3240 0.2801 0.2900 63,739 +0.01(+3.57%)
Jun 18, 2019 0.2711 0.3290 0.2711 0.2800 60,114 +0.00(+0.36%)
Jun 17, 2019 0.2860 0.3004 0.2752 0.2790 51,844 -0.01(-4.65%)
Jun 14, 2019 0.3000 0.3238 0.2900 0.2926 58,300 -0.01(-2.47%)
Jun 13, 2019 0.2960 0.3099 0.2950 0.3000 92,093 +0.00(+1.35%)
Jun 12, 2019 0.3100 0.3100 0.2950 0.2960 42,054 +0.00(+0.07%)
Jun 11, 2019 0.2956 0.3203 0.2956 0.2958 157,098 -0.00(-0.17%)
Jun 10, 2019 0.3299 0.3350 0.2953 0.2963 57,938 -0.03(-10.18%)
Jun 07, 2019 0.3100 0.3490 0.3050 0.3299 80,200 -0.01(-2.94%)
Jun 06, 2019 0.3400 0.3400 0.3200 0.3399 25,183 +0.00(+0.03%)
Jun 05, 2019 0.3400 0.3590 0.3100 0.3398 147,373 -0.00(-0.06%)
Jun 04, 2019 0.3100 0.3400 0.3100 0.3400 73,921 +0.02(+6.25%)
Jun 03, 2019 0.3150 0.3300 0.3100 0.3200 72,424 +0.00(+1.30%)
May 31, 2019 0.3350 0.3470 0.2950 0.3159 175,700 +0.02(+5.48%)
May 30, 2019 0.3190 0.3190 0.2910 0.2995 95,643 -0.00(-1.42%)
May 29, 2019 0.3100 0.3200 0.3000 0.3038 60,390 -0.01(-3.59%)
May 28, 2019 0.3150 0.3200 0.3101 0.3151 52,788 -0.00(-0.22%)
May 24, 2019 0.3305 0.3310 0.3100 0.3158 100,400 +0.00(+0.57%)
May 23, 2019 0.3000 0.3310 0.3000 0.3140 29,771 +0.01(+4.63%)
May 22, 2019 0.3304 0.3310 0.3000 0.3001 63,592 -0.02(-4.91%)
May 21, 2019 0.3000 0.3298 0.3000 0.3156 68,104 +0.01(+1.97%)
May 20, 2019 0.3150 0.3300 0.3000 0.3095 169,268 -0.01(-1.75%)
May 17, 2019 0.3225 0.3350 0.3100 0.3150 132,100 -0.02(-7.16%)
May 16, 2019 0.3625 0.3625 0.3250 0.3393 171,375 -0.00(-0.93%)
May 15, 2019 0.3863 0.3863 0.3300 0.3425 47,093 +0.00(+1.03%)
May 14, 2019 0.3400 0.3400 0.3200 0.3390 68,339 +0.01(+2.73%)
May 13, 2019 0.3317 0.3600 0.3206 0.3300 69,598 -0.01(-3.87%)
May 10, 2019 0.3863 0.3863 0.3260 0.3433 55,600 +0.00(+0.97%)
May 09, 2019 0.3201 0.3599 0.3201 0.3400 92,191 +0.01(+3.82%)
May 08, 2019 0.3300 0.3400 0.3201 0.3275 151,809 -0.01(-3.70%)
May 07, 2019 0.3699 0.3699 0.3206 0.3401 39,866 -0.00(-1.42%)
May 06, 2019 0.3100 0.3690 0.3100 0.3450 41,564 +0.01(+1.77%)
May 03, 2019 0.3200 0.3700 0.3200 0.3390 127,800 +0.02(+5.94%)
May 02, 2019 0.3200 0.3410 0.3110 0.3200 94,085 -0.00(-0.50%)
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.