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, 2020 0.1850 0.2125 0.1850 0.2001 101,000 -0.01(-3.38%)
Jul 30, 2020 0.2150 0.2290 0.2000 0.2071 56,122 -0.00(-1.47%)
Jul 29, 2020 0.2290 0.2290 0.2000 0.2102 54,597 -0.00(-1.08%)
Jul 28, 2020 0.2245 0.2245 0.2002 0.2125 146,281 -0.01(-3.41%)
Jul 27, 2020 0.2120 0.2350 0.1950 0.2200 440,189 -0.01(-6.34%)
Jul 24, 2020 0.2215 0.2350 0.2150 0.2349 52,500 -0.00(-0.04%)
Jul 23, 2020 0.2283 0.2350 0.2215 0.2350 17,663 +0.00(+0.00%)
Jul 22, 2020 0.2205 0.2350 0.2205 0.2350 53,768 +0.00(+2.17%)
Jul 21, 2020 0.2200 0.2340 0.2200 0.2300 71,697 +0.01(+4.45%)
Jul 20, 2020 0.2125 0.2350 0.2100 0.2202 142,812 +0.00(+0.09%)
Jul 17, 2020 0.2095 0.2490 0.2095 0.2200 112,900 +0.01(+3.33%)
Jul 16, 2020 0.2125 0.2300 0.2125 0.2129 46,798 +0.00(+0.19%)
Jul 15, 2020 0.2052 0.2300 0.2052 0.2125 86,945 -0.00(-0.05%)
Jul 14, 2020 0.2300 0.2300 0.2051 0.2126 133,744 -0.01(-5.51%)
Jul 13, 2020 0.2200 0.2300 0.2158 0.2250 51,074 +0.00(+2.04%)
Jul 10, 2020 0.2230 0.2300 0.2111 0.2205 124,100 +0.00(+0.68%)
Jul 09, 2020 0.2112 0.2259 0.2112 0.2190 66,529 +0.00(+1.39%)
Jul 08, 2020 0.2290 0.2290 0.2112 0.2160 94,358 -0.00(-1.77%)
Jul 07, 2020 0.2300 0.2439 0.2112 0.2199 99,929 -0.01(-4.39%)
Jul 06, 2020 0.2202 0.2439 0.2181 0.2300 177,419 -0.01(-5.54%)
Jul 02, 2020 0.2200 0.2495 0.2200 0.2435 107,700 +0.01(+2.53%)
Jul 01, 2020 0.2350 0.2497 0.2100 0.2375 58,833 +0.00(+0.08%)
Jun 30, 2020 0.2550 0.2550 0.2250 0.2373 53,340 -0.00(-1.12%)
Jun 29, 2020 0.2001 0.2466 0.2000 0.2400 151,205 +0.03(+14.34%)
Jun 26, 2020 0.2500 0.2500 0.2000 0.2099 337,200 -0.04(-16.04%)
Jun 25, 2020 0.2385 0.2500 0.2315 0.2500 129,713 +0.01(+2.04%)
Jun 24, 2020 0.2870 0.2870 0.2450 0.2450 247,089 -0.03(-10.26%)
Jun 23, 2020 0.2725 0.2900 0.2450 0.2730 81,355 +0.00(+1.56%)
Jun 22, 2020 0.2600 0.2950 0.2450 0.2688 216,888 +0.00(+1.43%)
Jun 19, 2020 0.2500 0.3330 0.2500 0.2650 68,600 -0.01(-4.81%)
Jun 18, 2020 0.2510 0.2789 0.2510 0.2784 37,346 +0.01(+3.49%)
Jun 17, 2020 0.2500 0.2800 0.2500 0.2690 151,594 +0.01(+3.50%)
Jun 16, 2020 0.2700 0.2835 0.2500 0.2599 72,020 -0.01(-5.22%)
Jun 15, 2020 0.2500 0.2900 0.2385 0.2742 113,825 -0.02(-5.28%)
Jun 12, 2020 0.2700 0.3000 0.2675 0.2895 94,600 +0.02(+8.22%)
Jun 11, 2020 0.2850 0.3200 0.2500 0.2675 484,412 -0.04(-13.85%)
Jun 10, 2020 0.2720 0.3300 0.2720 0.3105 666,411 +0.03(+12.42%)
Jun 09, 2020 0.2826 0.2899 0.2710 0.2762 151,137 -0.01(-4.76%)
Jun 08, 2020 0.2471 0.2930 0.2471 0.2900 537,923 +0.03(+11.54%)
Jun 05, 2020 0.2654 0.2675 0.2500 0.2600 123,500 -0.01(-1.89%)
Jun 04, 2020 0.2550 0.2750 0.2550 0.2650 45,693 -0.00(-0.75%)
Jun 03, 2020 0.2520 0.2700 0.2520 0.2670 101,119 +0.01(+4.71%)
Jun 02, 2020 0.2600 0.2898 0.2550 0.2550 89,177 -0.01(-1.92%)
Jun 01, 2020 0.2755 0.2950 0.2600 0.2600 91,433 -0.01(-4.59%)
May 29, 2020 0.2823 0.2823 0.2601 0.2725 78,100 -0.01(-3.47%)
May 28, 2020 0.2950 0.3000 0.2518 0.2823 161,853 -0.01(-2.66%)
May 27, 2020 0.2899 0.2999 0.2652 0.2900 195,087 +0.01(+5.45%)
May 26, 2020 0.2673 0.3100 0.2500 0.2750 392,448 +0.02(+7.63%)
May 22, 2020 0.2375 0.2799 0.2200 0.2555 509,500 +0.02(+8.03%)
May 21, 2020 0.2389 0.2500 0.2350 0.2365 144,118 +0.00(+0.64%)
May 20, 2020 0.2298 0.2400 0.2201 0.2350 100,323 +0.01(+4.44%)
May 19, 2020 0.2200 0.2297 0.2100 0.2250 123,543 +0.01(+2.32%)
May 18, 2020 0.2193 0.2400 0.1951 0.2199 176,901 +0.00(+0.05%)
May 15, 2020 0.2305 0.2305 0.1951 0.2198 278,100 -0.01(-2.44%)
May 14, 2020 0.1930 0.2305 0.1930 0.2253 151,262 +0.03(+12.65%)
May 13, 2020 0.2050 0.2050 0.1900 0.2000 169,392 +0.01(+2.56%)
May 12, 2020 0.1800 0.2200 0.1800 0.1950 281,556 -0.01(-7.14%)
May 11, 2020 0.2075 0.2200 0.2000 0.2100 87,514 -0.00(-2.28%)
May 08, 2020 0.2000 0.2200 0.1900 0.2149 138,000 +0.01(+3.07%)
May 07, 2020 0.2198 0.2199 0.2015 0.2085 68,293 +0.00(+0.05%)
May 06, 2020 0.2050 0.2249 0.1938 0.2084 333,436 -0.01(-5.27%)
May 05, 2020 0.2243 0.2290 0.2100 0.2200 69,682 +0.00(+0.00%)
May 04, 2020 0.2100 0.2316 0.2001 0.2200 178,967 +0.00(+1.48%)
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.