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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0110 UNCHANGED
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 28, 2023 0.0175 0.0175 0.0145 0.0150 312,769 +0.00(+3.45%)
Apr 27, 2023 0.0145 0.0145 0.0125 0.0145 1,037,536 +0.00(+0.00%)
Apr 26, 2023 0.0148 0.0184 0.0141 0.0145 296,267 -0.00(-21.62%)
Apr 25, 2023 0.0169 0.0187 0.0141 0.0185 283,652 -0.00(-1.07%)
Apr 24, 2023 0.0205 0.0205 0.0161 0.0187 1,016,409 -0.00(-18.70%)
Apr 21, 2023 0.0248 0.0248 0.0203 0.0230 469,484 +0.00(+0.88%)
Apr 20, 2023 0.0230 0.0230 0.0206 0.0228 82,572 +0.00(+2.24%)
Apr 19, 2023 0.0211 0.0230 0.0204 0.0223 957,021 +0.00(+6.19%)
Apr 18, 2023 0.0200 0.0238 0.0200 0.0210 1,009,285 -0.00(-11.76%)
Apr 17, 2023 0.0251 0.0299 0.0205 0.0238 1,768,204 -0.00(-8.46%)
Apr 14, 2023 0.0254 0.0299 0.0250 0.0260 620,315 -0.00(-5.45%)
Apr 13, 2023 0.0251 0.0420 0.0226 0.0275 1,091,272 +0.00(+0.00%)
Apr 12, 2023 0.0270 0.0300 0.0250 0.0275 454,910 -0.00(-3.51%)
Apr 11, 2023 0.0400 0.0400 0.0285 0.0285 1,018,769 -0.01(-28.21%)
Apr 10, 2023 0.0355 0.0425 0.0330 0.0397 468,674 +0.00(+10.58%)
Apr 06, 2023 0.0445 0.0445 0.0325 0.0359 1,368,579 -0.01(-16.90%)
Apr 05, 2023 0.0563 0.0575 0.0370 0.0432 1,765,504 -0.01(-24.87%)
Apr 04, 2023 0.0799 0.0799 0.0430 0.0575 3,822,851 -0.03(-35.39%)
Apr 03, 2023 0.0350 0.0980 0.0350 0.0890 6,281,819 +0.05(+140.54%)
Mar 31, 2023 0.0285 0.0407 0.0230 0.0370 1,329,472 +0.01(+48.00%)
Mar 30, 2023 0.0240 0.0260 0.0235 0.0250 617,229 +0.00(+4.60%)
Mar 29, 2023 0.0220 0.0250 0.0200 0.0239 749,030 +0.00(+8.64%)
Mar 28, 2023 0.0348 0.0348 0.0178 0.0220 2,329,482 -0.00(-12.00%)
Mar 27, 2023 0.0550 0.0600 0.0250 0.0250 971,536 -0.03(-58.33%)
Mar 24, 2023 0.0500 0.0600 0.0450 0.0600 488,244 +0.01(+20.48%)
Mar 23, 2023 0.0474 0.0550 0.0406 0.0498 827,249 +0.00(+1.63%)
Mar 22, 2023 0.0451 0.0600 0.0451 0.0490 352,856 -0.01(-10.91%)
Mar 21, 2023 0.0545 0.0600 0.0520 0.0550 93,997 +0.00(+0.92%)
Mar 20, 2023 0.0550 0.0550 0.0498 0.0545 193,973 +0.00(+6.24%)
Mar 17, 2023 0.0670 0.0675 0.0410 0.0513 477,628 -0.00(-6.73%)
Mar 16, 2023 0.0800 0.0950 0.0550 0.0550 85,562 -0.03(-33.33%)
Mar 15, 2023 0.0700 0.0990 0.0235 0.0825 402,508 +0.03(+65.00%)
Mar 14, 2023 0.0401 0.0500 0.0401 0.0500 37,277 +0.01(+24.69%)
Mar 13, 2023 0.0455 0.0650 0.0400 0.0401 71,320 -0.01(-11.87%)
Mar 10, 2023 0.0700 0.0700 0.0450 0.0455 178,994 -0.01(-14.15%)
Mar 09, 2023 0.0550 0.0700 0.0500 0.0530 206,632 -0.00(-8.46%)
Mar 08, 2023 0.0579 0.0675 0.0579 0.0579 35,999 -0.00(-7.80%)
Mar 07, 2023 0.0600 0.0700 0.0592 0.0628 63,560 -0.00(-5.42%)
Mar 06, 2023 0.0700 0.0750 0.0588 0.0664 56,167 -0.00(-1.78%)
Mar 03, 2023 0.0790 0.0900 0.0650 0.0676 313,686 -0.02(-24.89%)
Mar 02, 2023 0.0813 0.0900 0.0658 0.0900 55,761 +0.01(+10.70%)
Mar 01, 2023 0.0888 0.1000 0.0800 0.0813 68,407 -0.02(-16.62%)
Feb 28, 2023 0.1200 0.1200 0.0900 0.0975 73,886 -0.02(-18.75%)
Feb 27, 2023 0.1100 0.1200 0.0900 0.1200 37,958 +0.01(+9.09%)
Feb 24, 2023 0.1100 0.1100 0.0850 0.1100 6,065 +0.01(+10.00%)
Feb 23, 2023 0.1000 0.1400 0.0720 0.1000 118,058 +0.00(+2.56%)
Feb 22, 2023 0.1037 0.1397 0.0975 0.0975 70,240 -0.01(-12.95%)
Feb 21, 2023 0.1500 0.1500 0.1037 0.1120 106,077 -0.04(-25.33%)
Feb 17, 2023 0.1000 0.1800 0.1000 0.1500 41,550 +0.04(+36.36%)
Feb 16, 2023 0.1050 0.1400 0.0906 0.1100 77,557 +0.01(+10.00%)
Feb 15, 2023 0.0975 0.1900 0.0810 0.1000 99,392 +0.01(+5.26%)
Feb 14, 2023 0.1023 0.1100 0.0840 0.0950 49,307 -0.01(-13.64%)
Feb 13, 2023 0.1450 0.1450 0.0850 0.1100 144,879 -0.01(-11.29%)
Feb 10, 2023 0.1400 0.1450 0.1150 0.1240 35,701 -0.02(-11.43%)
Feb 09, 2023 0.1070 0.1700 0.1070 0.1400 205,388 +0.03(+27.27%)
Feb 08, 2023 0.1665 0.1665 0.1051 0.1100 223,059 -0.06(-35.29%)
Feb 07, 2023 0.1650 0.2050 0.1600 0.1700 122,128 +0.00(+0.00%)
Feb 06, 2023 0.1600 0.1825 0.1550 0.1700 39,491 -0.01(-5.56%)
Feb 03, 2023 0.1500 0.2100 0.1280 0.1800 143,852 +0.01(+5.88%)
Feb 02, 2023 0.1900 0.2000 0.1500 0.1700 42,167 -0.07(-29.17%)
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.