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 (%)
Nov 30, 2020 0.3100 0.3100 0.2690 0.2994 292,364 +0.01(+3.24%)
Nov 27, 2020 0.2800 0.3000 0.2699 0.2900 87,400 +0.02(+7.41%)
Nov 25, 2020 0.2728 0.3025 0.2700 0.2700 346,100 -0.01(-3.67%)
Nov 24, 2020 0.2990 0.3000 0.2510 0.2803 324,260 -0.02(-5.56%)
Nov 23, 2020 0.2430 0.3000 0.2430 0.2968 309,914 +0.02(+5.81%)
Nov 20, 2020 0.2899 0.2998 0.2502 0.2805 235,900 +0.00(+1.78%)
Nov 19, 2020 0.2600 0.3200 0.2500 0.2756 613,406 +0.02(+6.00%)
Nov 18, 2020 0.2449 0.2700 0.2300 0.2600 290,329 +0.03(+12.99%)
Nov 17, 2020 0.1750 0.4200 0.1750 0.2301 3,111,481 +0.03(+15.05%)
Nov 16, 2020 0.1900 0.2200 0.1815 0.2000 258,101 +0.01(+5.26%)
Nov 13, 2020 0.1895 0.1920 0.1800 0.1900 72,800 +0.01(+2.87%)
Nov 12, 2020 0.1890 0.1895 0.1800 0.1847 72,097 +0.00(+2.61%)
Nov 11, 2020 0.1776 0.1895 0.1702 0.1800 57,690 +0.00(+0.00%)
Nov 10, 2020 0.1800 0.1900 0.1700 0.1800 45,924 -0.01(-4.00%)
Nov 09, 2020 0.1800 0.1900 0.1560 0.1875 278,131 +0.01(+4.11%)
Nov 06, 2020 0.1750 0.1900 0.1611 0.1801 137,200 +0.01(+2.91%)
Nov 05, 2020 0.1651 0.1787 0.1500 0.1750 125,258 +0.01(+4.17%)
Nov 04, 2020 0.1600 0.1850 0.1600 0.1680 44,046 -0.01(-7.13%)
Nov 03, 2020 0.1950 0.1950 0.1750 0.1809 84,083 +0.01(+3.37%)
Nov 02, 2020 0.1600 0.1899 0.1600 0.1750 47,190 -0.01(-7.21%)
Oct 30, 2020 0.1680 0.1899 0.1680 0.1886 25,900 +0.01(+4.78%)
Oct 29, 2020 0.1600 0.1899 0.1600 0.1800 79,001 -0.01(-5.21%)
Oct 28, 2020 0.1680 0.1900 0.1680 0.1899 146,343 +0.02(+10.34%)
Oct 27, 2020 0.1557 0.1900 0.1557 0.1721 134,611 +0.00(+0.70%)
Oct 26, 2020 0.1880 0.1880 0.1500 0.1709 117,477 -0.01(-4.53%)
Oct 23, 2020 0.1900 0.1900 0.1752 0.1790 134,600 -0.00(-1.27%)
Oct 22, 2020 0.1810 0.1900 0.1661 0.1813 185,410 +0.00(+2.66%)
Oct 21, 2020 0.1615 0.1900 0.1592 0.1766 338,854 +0.02(+11.07%)
Oct 20, 2020 0.1450 0.1630 0.1450 0.1590 9,766 +0.00(+1.53%)
Oct 19, 2020 0.1535 0.1850 0.1500 0.1566 107,834 +0.00(+0.90%)
Oct 16, 2020 0.1650 0.1650 0.1550 0.1552 46,000 -0.01(-5.94%)
Oct 15, 2020 0.1484 0.1650 0.1484 0.1650 30,461 +0.00(+0.00%)
Oct 14, 2020 0.1690 0.1690 0.1381 0.1650 97,161 +0.01(+9.93%)
Oct 13, 2020 0.1550 0.1750 0.1350 0.1501 103,607 -0.01(-4.39%)
Oct 12, 2020 0.1510 0.1700 0.1510 0.1570 93,453 +0.00(+0.96%)
Oct 09, 2020 0.1700 0.1700 0.1510 0.1555 76,100 -0.01(-3.12%)
Oct 08, 2020 0.1576 0.1640 0.1570 0.1605 73,529 -0.00(-2.43%)
Oct 07, 2020 0.1700 0.1700 0.1529 0.1645 32,807 +0.01(+3.13%)
Oct 06, 2020 0.1602 0.1699 0.1490 0.1595 96,844 -0.01(-5.62%)
Oct 05, 2020 0.1651 0.1700 0.1602 0.1690 25,875 +0.01(+3.94%)
Oct 02, 2020 0.1500 0.1650 0.1500 0.1626 49,900 -0.00(-0.55%)
Oct 01, 2020 0.1600 0.1700 0.1501 0.1635 32,709 -0.00(-0.91%)
Sep 30, 2020 0.1550 0.1700 0.1550 0.1650 57,777 +0.01(+3.77%)
Sep 29, 2020 0.1700 0.1700 0.1500 0.1590 28,289 +0.00(+2.51%)
Sep 28, 2020 0.1502 0.1789 0.1502 0.1551 48,064 -0.00(-1.21%)
Sep 25, 2020 0.1601 0.1790 0.1551 0.1570 14,800 -0.01(-4.85%)
Sep 24, 2020 0.1670 0.1800 0.1600 0.1650 43,904 -0.00(-1.37%)
Sep 23, 2020 0.1850 0.1850 0.1600 0.1673 23,642 -0.01(-7.00%)
Sep 22, 2020 0.1690 0.1799 0.1690 0.1799 31,790 +0.01(+6.45%)
Sep 21, 2020 0.1690 0.1770 0.1690 0.1690 48,239 -0.01(-3.15%)
Sep 18, 2020 0.1690 0.1770 0.1690 0.1745 44,600 +0.00(+1.69%)
Sep 17, 2020 0.1699 0.1800 0.1699 0.1716 40,588 -0.01(-4.67%)
Sep 16, 2020 0.1650 0.1839 0.1650 0.1800 50,787 +0.00(+0.39%)
Sep 15, 2020 0.1800 0.1900 0.1694 0.1793 39,532 +0.00(+1.01%)
Sep 14, 2020 0.1700 0.1900 0.1678 0.1775 75,970 +0.01(+4.41%)
Sep 11, 2020 0.1900 0.1900 0.1655 0.1700 52,600 +0.00(+0.00%)
Sep 10, 2020 0.1900 0.1900 0.1650 0.1700 106,990 -0.02(-10.53%)
Sep 09, 2020 0.1850 0.1900 0.1800 0.1900 70,564 +0.01(+5.56%)
Sep 08, 2020 0.1700 0.1825 0.1620 0.1800 47,668 +0.01(+2.86%)
Sep 04, 2020 0.1800 0.1890 0.1600 0.1750 240,900 -0.01(-2.78%)
Sep 03, 2020 0.1800 0.1900 0.1800 0.1800 83,634 +0.00(+0.00%)
Sep 02, 2020 0.1800 0.1925 0.1800 0.1800 77,718 -0.01(-4.00%)
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.