Skip to main content
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 27, 2016 0.0665 0.0665 0.0665 0 -0.00(-3.54%)
May 26, 2016 0.0648 0.0648 0.0648 0.0689 3,900 +0.02(+29.76%)
May 25, 2016 0.0699 0.0699 0.0520 0.0531 34,500 -0.01(-18.93%)
May 24, 2016 0.0655 0.0655 0.0655 0.0655 1,482 +0.01(+25.96%)
May 23, 2016 0.0502 0.0520 0.0501 0.0520 55,700 -0.01(-13.33%)
May 20, 2016 0.0653 0.0699 0.0600 0.0600 26,000 -0.01(-14.29%)
May 19, 2016 0.0225 0.0700 0.0225 0.0700 10,500 -0.01(-12.28%)
May 18, 2016 0.0799 0.0799 0.0798 0.0798 5,000 +0.01(+7.11%)
May 17, 2016 0.0600 0.0745 0.0595 0.0745 81,900 +0.01(+21.30%)
May 16, 2016 0.0559 0.0614 0.0559 0.0614 5,995 +0.00(+0.38%)
May 13, 2016 0.0818 0.0818 0.0612 0.0612 17,100 +0.00(+0.31%)
May 12, 2016 0.0650 0.0650 0.0597 0.0610 14,820 +0.00(+0.00%)
May 11, 2016 0.0520 0.0610 0.0520 0.0610 76,000 -0.00(-3.17%)
May 10, 2016 0.0664 0.0664 0.0550 0.0630 242,275 -0.01(-8.56%)
May 09, 2016 0.0636 0.0710 0.0630 0.0689 63,552 -0.00(-4.17%)
May 06, 2016 0.0709 0.0720 0.0635 0.0719 24,699 +0.00(+3.16%)
May 05, 2016 0.0631 0.0731 0.0630 0.0697 39,850 -0.00(-1.55%)
May 04, 2016 0.0740 0.0740 0.0625 0.0708 27,400 +0.01(+8.76%)
May 03, 2016 0.0780 0.0780 0.0621 0.0651 60,364 -0.01(-14.23%)
May 02, 2016 0.0750 0.0766 0.0750 0.0759 16,436 +0.01(+8.43%)
Apr 29, 2016 0.0700 0.0762 0.0700 0.0700 16,083 -0.00(-2.64%)
Apr 28, 2016 0.1000 0.1000 0.0625 0.0719 42,105 -0.01(-8.99%)
Apr 27, 2016 0.0800 0.0800 0.0606 0.0790 47,474 +0.00(+5.33%)
Apr 26, 2016 0.0750 0.0750 0.0750 0.0750 1,500 -0.00(-2.72%)
Apr 25, 2016 0.0791 0.0800 0.0730 0.0771 116,917 +0.00(+1.45%)
Apr 22, 2016 0.0995 0.0995 0.0760 0.0760 85,137 -0.01(-14.89%)
Apr 21, 2016 0.1000 0.1000 0.0820 0.0893 115,690 -0.00(-0.78%)
Apr 20, 2016 0.0891 0.0948 0.0891 0.0900 171,765 -0.00(-4.67%)
Apr 19, 2016 0.0779 0.0990 0.0779 0.0944 289,712 +0.00(+4.90%)
Apr 18, 2016 0.0900 0.0900 0.0860 0.0900 28,799 +0.01(+11.11%)
Apr 15, 2016 0.0820 0.0855 0.0810 0.0810 70,000 +0.00(+0.00%)
Apr 14, 2016 0.0800 0.0866 0.0790 0.0810 203,547 +0.00(+1.25%)
Apr 13, 2016 0.0811 0.0855 0.0800 0.0800 129,000 -0.00(-2.44%)
Apr 12, 2016 0.0800 0.0880 0.0771 0.0820 233,512 -0.00(-0.43%)
Apr 11, 2016 0.0870 0.0890 0.0800 0.0824 221,886 -0.01(-8.32%)
Apr 08, 2016 0.0740 0.0898 0.0700 0.0898 193,388 +0.01(+16.66%)
Apr 07, 2016 0.0728 0.0870 0.0728 0.0770 122,127 -0.00(-3.75%)
Apr 06, 2016 0.0705 0.0850 0.0705 0.0800 264,861 -0.01(-9.14%)
Apr 05, 2016 0.0700 0.0881 0.0630 0.0881 201,180 +0.02(+25.79%)
Apr 04, 2016 0.0750 0.0750 0.0700 0.0700 46,500 +0.00(+0.00%)
Apr 01, 2016 0.0750 0.0750 0.0700 0.0700 42,900 -0.00(-5.21%)
Mar 31, 2016 0.0896 0.0896 0.0729 0.0738 25,261 -0.01(-16.65%)
Mar 30, 2016 0.0900 0.0900 0.0831 0.0886 7,100 -0.00(-1.01%)
Mar 29, 2016 0.0776 0.0895 0.0665 0.0895 30,500 +0.01(+18.54%)
Mar 28, 2016 0.0750 0.0755 0.0700 0.0755 81,409 +0.00(+0.80%)
Mar 24, 2016 0.0749 0.0749 0.0749 0 -0.00(-2.68%)
Mar 23, 2016 0.0800 0.0800 0.0770 0.0770 12,475 -0.00(-3.80%)
Mar 22, 2016 0.0985 0.0990 0.0791 0.0800 80,545 -0.01(-8.26%)
Mar 21, 2016 0.0900 0.0999 0.0681 0.0872 39,399 -0.00(-0.91%)
Mar 18, 2016 0.0891 0.0891 0.0880 0.0880 14,100 +0.00(+3.53%)
Mar 17, 2016 0.0995 0.0999 0.0850 0.0850 27,208 +0.02(+27.06%)
Mar 16, 2016 0.0775 0.0775 0.0660 0.0669 75,800 -0.01(-10.80%)
Mar 15, 2016 0.0800 0.0800 0.0741 0.0750 95,131 +0.01(+11.94%)
Mar 14, 2016 0.0679 0.0693 0.0560 0.0670 51,068 +0.01(+20.72%)
Mar 11, 2016 0.0555 0.0555 0.0555 0.0555 5,000 -0.01(-13.15%)
Mar 10, 2016 0.0590 0.0639 0.0550 0.0639 5,308 +0.00(+6.50%)
Mar 09, 2016 0.0810 0.0810 0.0600 0.0600 153,400 -0.02(-24.91%)
Mar 08, 2016 0.0705 0.0799 0.0705 0.0799 4,500 +0.00(+0.50%)
Mar 07, 2016 0.0600 0.1500 0.0600 0.0795 107,685 +0.01(+13.57%)
Mar 04, 2016 0.1000 0.1000 0.0700 0.0700 123,300 -0.03(-30.00%)
Mar 03, 2016 0.0850 0.1000 0.0810 0.1000 192,200 +0.02(+25.00%)
Mar 02, 2016 0.1000 0.1000 0.0800 0.0800 39,289 -0.01(-15.79%)
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.