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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0096 -0.0011 (-10.28%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 15, 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 (%)
May 14, 2024 0.0095 0.0119 0.0061 0.0107 1,288,068 +0.00(+12.63%)
May 13, 2024 0.0099 0.0099 0.0093 0.0095 118,528 -0.00(-6.86%)
May 10, 2024 0.0100 0.0106 0.0098 0.0102 185,980 +0.00(+2.00%)
May 09, 2024 0.0094 0.0107 0.0094 0.0100 260,309 +0.00(+2.04%)
May 08, 2024 0.0100 0.0100 0.0093 0.0098 251,826 -0.00(-5.77%)
May 07, 2024 0.0099 0.0111 0.0093 0.0104 345,817 +0.00(+1.96%)
May 06, 2024 0.0114 0.0125 0.0102 0.0102 188,055 -0.00(-10.53%)
May 03, 2024 0.0123 0.0123 0.0106 0.0114 139,624 +0.00(+0.00%)
May 02, 2024 0.0112 0.0115 0.0109 0.0114 87,295 +0.00(+3.64%)
May 01, 2024 0.0148 0.0148 0.0103 0.0110 1,588,653 -0.00(-25.17%)
Apr 30, 2024 0.0103 0.0148 0.0103 0.0147 1,074,865 +0.00(+44.12%)
Apr 29, 2024 0.0103 0.0112 0.0100 0.0102 894,333 -0.00(-5.56%)
Apr 26, 2024 0.0122 0.0125 0.0107 0.0108 1,210,157 -0.00(-16.92%)
Apr 25, 2024 0.0126 0.0133 0.0113 0.0130 122,120 +0.00(+8.33%)
Apr 24, 2024 0.0120 0.0120 0.0120 0.0120 28,755 -0.00(-3.23%)
Apr 23, 2024 0.0120 0.0127 0.0120 0.0124 20,216 +0.00(+3.33%)
Apr 22, 2024 0.0125 0.0125 0.0112 0.0120 73,173 +0.00(+5.26%)
Apr 19, 2024 0.0120 0.0136 0.0104 0.0114 263,052 +0.00(+9.62%)
Apr 18, 2024 0.0104 0.0104 0.0104 0.0104 127 -0.00(-15.45%)
Apr 17, 2024 0.0110 0.0146 0.0100 0.0123 284,118 -0.00(-1.60%)
Apr 16, 2024 0.0117 0.0128 0.0116 0.0125 60,406 +0.00(+6.84%)
Apr 15, 2024 0.0127 0.0135 0.0115 0.0117 81,642 -0.00(-21.48%)
Apr 12, 2024 0.0132 0.0149 0.0114 0.0149 61,464 +0.00(+24.17%)
Apr 11, 2024 0.0141 0.0141 0.0120 0.0120 40,017 -0.00(-11.11%)
Apr 10, 2024 0.0113 0.0135 0.0113 0.0135 17,605 +0.00(+19.47%)
Apr 09, 2024 0.0150 0.0150 0.0112 0.0113 480,438 -0.00(-14.39%)
Apr 08, 2024 0.0116 0.0141 0.0100 0.0132 1,127,719 +0.00(+20.00%)
Apr 05, 2024 0.0131 0.0132 0.0110 0.0110 303,281 +0.00(+0.00%)
Apr 04, 2024 0.0126 0.0159 0.0110 0.0110 596,975 -0.00(-25.68%)
Apr 03, 2024 0.0130 0.0155 0.0130 0.0148 46,597 +0.00(+5.71%)
Apr 02, 2024 0.0148 0.0159 0.0120 0.0140 45,000 -0.00(-11.95%)
Apr 01, 2024 0.0122 0.0159 0.0122 0.0159 27,915 +0.00(+0.00%)
Mar 28, 2024 0.0122 0.0159 0.0122 0.0159 10,208 +0.00(+13.57%)
Mar 27, 2024 0.0140 0.0140 0.0140 0.0140 2,008 -0.00(-11.95%)
Mar 26, 2024 0.0112 0.0160 0.0112 0.0159 181,342 +0.00(+12.77%)
Mar 25, 2024 0.0160 0.0175 0.0112 0.0141 41,660 +0.00(+2.92%)
Mar 21, 2024 0.0137 47 +0.00(+0.00%)
Mar 20, 2024 0.0160 0.0160 0.0132 0.0137 7,370 -0.00(-0.72%)
Mar 18, 2024 0.0138 34 -0.00(-8.00%)
Mar 15, 2024 0.0160 0.0160 0.0150 0.0150 80,506 -0.00(-6.25%)
Mar 14, 2024 0.0160 0.0170 0.0160 0.0160 575 -0.00(-5.88%)
Mar 13, 2024 0.0160 0.0170 0.0142 0.0170 20,016 +0.00(+6.25%)
Mar 12, 2024 0.0137 0.0160 0.0137 0.0160 10,646 -0.00(-3.03%)
Mar 11, 2024 0.0130 0.0170 0.0130 0.0165 367,793 +0.00(+26.92%)
Mar 08, 2024 0.0130 0.0130 0.0130 0.0130 1,037 -0.00(-2.99%)
Mar 07, 2024 0.0143 0.0143 0.0115 0.0134 41,112 +0.00(+3.08%)
Mar 06, 2024 0.0111 0.0170 0.0111 0.0130 54,348 +0.00(+0.00%)
Mar 05, 2024 0.0152 0.0152 0.0130 0.0130 222,830 -0.00(-13.33%)
Mar 04, 2024 0.0110 0.0179 0.0110 0.0150 619,576 +0.00(+36.36%)
Mar 01, 2024 0.0106 0.0120 0.0106 0.0110 26,627 -0.00(-8.33%)
Feb 29, 2024 0.0124 0.0129 0.0120 0.0120 52,505 -0.00(-6.98%)
Feb 28, 2024 0.0128 0.0129 0.0110 0.0129 68,115 +0.00(+1.57%)
Feb 27, 2024 0.0137 0.0137 0.0127 0.0127 1,829 +0.00(+0.79%)
Feb 26, 2024 0.0118 0.0129 0.0102 0.0126 127,283 +0.00(+6.78%)
Feb 23, 2024 0.0110 0.0118 0.0099 0.0118 670,847 +0.00(+7.27%)
Feb 22, 2024 0.0117 0.0117 0.0100 0.0110 146,023 -0.00(-3.51%)
Feb 21, 2024 0.0138 0.0165 0.0112 0.0114 274,545 -0.00(-13.64%)
Feb 20, 2024 0.0150 0.0150 0.0131 0.0132 99,855 -0.00(-12.00%)
Feb 16, 2024 0.0135 0.0162 0.0133 0.0150 108,221 +0.00(+20.00%)
Feb 15, 2024 0.0170 0.0180 0.0102 0.0125 591,762 -0.01(-30.56%)
Feb 14, 2024 0.0137 0.0180 0.0127 0.0180 477,682 +0.00(+31.39%)
Feb 13, 2024 0.0135 0.0140 0.0121 0.0137 100,268 -0.00(-2.14%)
Feb 12, 2024 0.0112 0.0144 0.0112 0.0140 105,306 +0.00(+6.06%)
Feb 09, 2024 0.0132 0.0135 0.0123 0.0132 113,075 +0.00(+3.12%)
Feb 08, 2024 0.0114 0.0128 0.0107 0.0128 448,042 +0.00(+12.28%)
Feb 07, 2024 0.0108 0.0114 0.0101 0.0114 452,907 +0.00(+7.55%)
Feb 06, 2024 0.0107 0.0107 0.0100 0.0106 52,086 +0.00(+2.91%)
Feb 05, 2024 0.0113 0.0116 0.0103 0.0103 314,128 -0.00(-8.04%)
Feb 02, 2024 0.0108 0.0118 0.0100 0.0112 695,189 +0.00(+2.75%)
Feb 01, 2024 0.0101 0.0109 0.0100 0.0109 163,759 +0.00(+7.92%)
Jan 31, 2024 0.0106 0.0113 0.0085 0.0101 502,059 -0.00(-4.72%)
Jan 30, 2024 0.0134 0.0138 0.0096 0.0106 3,229,536 -0.00(-23.19%)
Jan 29, 2024 0.0140 0.0140 0.0129 0.0138 39,644 +0.00(+6.98%)
Jan 26, 2024 0.0139 0.0160 0.0129 0.0129 28,208 -0.00(-9.15%)
Jan 25, 2024 0.0151 0.0151 0.0142 0.0142 11,484 -0.00(-12.35%)
Jan 24, 2024 0.0164 0.0164 0.0130 0.0162 387,527 +0.00(+8.00%)
Jan 23, 2024 0.0159 0.0168 0.0149 0.0150 70,809 -0.00(-0.66%)
Jan 22, 2024 0.0150 0.0172 0.0148 0.0151 479,462 -0.00(-3.82%)
Jan 19, 2024 0.0160 0.0163 0.0157 0.0157 20,341 -0.00(-3.68%)
Jan 18, 2024 0.0167 0.0167 0.0157 0.0163 91,804 -0.00(-8.94%)
Jan 17, 2024 0.0179 0.0179 0.0151 0.0179 287,894 +0.00(+8.48%)
Jan 16, 2024 0.0166 0.0180 0.0151 0.0165 91,770 +0.00(+2.48%)
Jan 12, 2024 0.0179 0.0183 0.0146 0.0161 451,004 -0.00(-0.62%)
Jan 11, 2024 0.0168 0.0183 0.0162 0.0162 207,344 -0.00(-2.99%)
Jan 10, 2024 0.0170 0.0170 0.0167 0.0167 10,502 +0.00(+1.21%)
Jan 09, 2024 0.0159 0.0170 0.0150 0.0165 506,141 +0.00(+6.45%)
Jan 08, 2024 0.0143 0.0184 0.0135 0.0155 1,475,530 +0.00(+3.33%)
Jan 05, 2024 0.0143 0.0150 0.0143 0.0150 26,084 +0.00(+0.00%)
Jan 04, 2024 0.0144 0.0156 0.0139 0.0150 124,862 +0.00(+8.70%)
Jan 03, 2024 0.0138 0.0141 0.0138 0.0138 338,111 -0.00(-2.82%)
Jan 02, 2024 0.0135 0.0142 0.0134 0.0142 199,957 +0.00(+0.00%)
Dec 29, 2023 0.0147 0.0150 0.0131 0.0142 159,966 +0.00(+1.43%)
Dec 28, 2023 0.0145 0.0145 0.0133 0.0140 281,805 -0.00(-2.10%)
Dec 27, 2023 0.0145 0.0145 0.0120 0.0143 221,564 +0.00(+2.14%)
Dec 26, 2023 0.0130 0.0143 0.0120 0.0140 110,427 +0.00(+16.67%)
Dec 22, 2023 0.0145 0.0145 0.0120 0.0120 49,689 -0.00(-11.76%)
Dec 21, 2023 0.0120 0.0136 0.0117 0.0136 72,357 +0.00(+10.57%)
Dec 20, 2023 0.0135 0.0135 0.0116 0.0123 101,361 -0.00(-6.82%)
Dec 19, 2023 0.0132 0.0140 0.0128 0.0132 34,425 +0.00(+8.20%)
Dec 18, 2023 0.0129 0.0140 0.0117 0.0122 120,114 -0.00(-2.40%)
Dec 15, 2023 0.0134 0.0147 0.0112 0.0125 194,868 +0.00(+4.17%)
Dec 14, 2023 0.0116 0.0120 0.0115 0.0120 132,553 +0.00(+4.35%)
Dec 13, 2023 0.0120 0.0130 0.0112 0.0115 449,936 -0.00(-4.17%)
Dec 12, 2023 0.0115 0.0125 0.0115 0.0120 27,198 -0.00(-11.11%)
Dec 11, 2023 0.0120 0.0135 0.0115 0.0135 18,351 +0.00(+12.50%)
Dec 08, 2023 0.0120 0.0120 0.0117 0.0120 171,786 -0.00(-0.83%)
Dec 07, 2023 0.0120 0.0121 0.0120 0.0121 111,330 -0.00(-10.37%)
Dec 06, 2023 0.0150 0.0150 0.0120 0.0135 164,650 -0.00(-10.00%)
Dec 05, 2023 0.0140 0.0150 0.0130 0.0150 86,709 +0.00(+11.11%)
Dec 04, 2023 0.0137 0.0140 0.0135 0.0135 27,500 +0.00(+3.85%)
Dec 01, 2023 0.0132 0.0144 0.0120 0.0130 274,925 +0.00(+8.33%)
Nov 30, 2023 0.0150 0.0150 0.0111 0.0120 722,307 -0.01(-33.33%)
Nov 29, 2023 0.0138 0.0180 0.0138 0.0180 337,595 +0.01(+63.64%)
Nov 28, 2023 0.0132 0.0133 0.0110 0.0110 147,145 -0.00(-11.29%)
Nov 27, 2023 0.0126 0.0132 0.0120 0.0124 51,085 +0.00(+3.33%)
Nov 24, 2023 0.0120 0.0120 0.0120 0.0120 10,003 -0.00(-4.00%)
Nov 22, 2023 0.0132 0.0132 0.0120 0.0125 10,146 -0.00(-5.30%)
Nov 21, 2023 0.0120 0.0132 0.0120 0.0132 58,838 +0.00(+10.00%)
Nov 20, 2023 0.0110 0.0120 0.0110 0.0120 219,412 -0.00(-14.29%)
Nov 17, 2023 0.0131 0.0140 0.0110 0.0140 338,440 +0.00(+7.69%)
Nov 16, 2023 0.0130 0.0141 0.0130 0.0130 64,585 +0.00(+4.00%)
Nov 15, 2023 0.0126 0.0145 0.0125 0.0125 47,188 -0.00(-0.79%)
Nov 14, 2023 0.0140 0.0140 0.0126 0.0126 2,600 -0.00(-13.10%)
Nov 13, 2023 0.0150 0.0150 0.0120 0.0145 309,822 +0.00(+16.00%)
Nov 10, 2023 0.0135 0.0145 0.0099 0.0125 2,216,898 -0.00(-11.35%)
Nov 09, 2023 0.0153 0.0155 0.0134 0.0141 51,091 -0.00(-9.03%)
Nov 08, 2023 0.0185 0.0185 0.0151 0.0155 108,488 -0.00(-16.22%)
Nov 06, 2023 0.0185 35 +0.00(+2.78%)
Nov 03, 2023 0.0175 0.0180 0.0175 0.0180 21,673 -0.00(-2.70%)
Nov 02, 2023 0.0175 0.0185 0.0165 0.0185 10,324 +0.00(+12.12%)
Nov 01, 2023 0.0170 0.0180 0.0165 0.0165 2,883 -0.00(-2.94%)
Oct 31, 2023 0.0166 0.0170 0.0140 0.0170 23,099 -0.00(-2.86%)
Oct 30, 2023 0.0155 0.0175 0.0150 0.0175 93,886 +0.00(+9.38%)
Oct 27, 2023 0.0180 0.0190 0.0160 0.0160 55,728 -0.00(-4.76%)
Oct 26, 2023 0.0162 0.0168 0.0162 0.0168 47,881 +0.00(+3.70%)
Oct 25, 2023 0.0168 0.0168 0.0162 0.0162 75,135 +0.00(+0.00%)
Oct 24, 2023 0.0162 0.0174 0.0150 0.0162 23,208 -0.00(-3.57%)
Oct 23, 2023 0.0162 0.0174 0.0162 0.0168 5,508 -0.00(-1.18%)
Oct 20, 2023 0.0160 0.0170 0.0155 0.0170 59,507 +0.00(+9.68%)
Oct 19, 2023 0.0131 0.0155 0.0131 0.0155 19,577 -0.00(-8.82%)
Oct 18, 2023 0.0160 0.0170 0.0140 0.0170 283,344 +0.00(+0.00%)
Oct 17, 2023 0.0175 0.0175 0.0150 0.0170 73,100 -0.00(-7.10%)
Oct 16, 2023 0.0155 0.0183 0.0155 0.0183 1,728 -0.00(-6.15%)
Oct 13, 2023 0.0185 0.0216 0.0170 0.0195 352,117 +0.00(+25.81%)
Oct 12, 2023 0.0160 0.0160 0.0150 0.0155 98,259 -0.00(-13.89%)
Oct 11, 2023 0.0130 0.0203 0.0126 0.0180 250,654 +0.00(+38.46%)
Oct 10, 2023 0.0140 0.0140 0.0120 0.0130 210,797 +0.00(+0.00%)
Oct 09, 2023 0.0145 0.0150 0.0130 0.0130 167,302 -0.00(-12.75%)
Oct 06, 2023 0.0150 0.0160 0.0138 0.0149 290,371 -0.00(-0.67%)
Oct 05, 2023 0.0140 0.0150 0.0130 0.0150 57,097 +0.00(+15.38%)
Oct 04, 2023 0.0151 0.0151 0.0125 0.0130 595,416 -0.00(-10.34%)
Oct 03, 2023 0.0125 0.0170 0.0125 0.0145 882,815 -0.00(-14.71%)
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.