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 31, 2017 0.8975 0.9050 0.8500 0.8900 152,288 -0.02(-1.66%)
May 30, 2017 0.8555 0.9300 0.8555 0.9050 376,788 +0.05(+5.23%)
May 26, 2017 0.9050 0.9300 0.8200 0.8600 486,660 -0.05(-5.49%)
May 25, 2017 0.9750 1.030 0.8501 0.9100 650,923 -0.03(-3.69%)
May 24, 2017 1.075 1.100 0.8500 0.9449 1,371,139 -0.14(-12.51%)
May 23, 2017 1.250 1.251 1.080 1.080 753,906 -0.16(-12.90%)
May 22, 2017 1.280 1.290 1.200 1.240 222,519 -0.05(-3.88%)
May 19, 2017 1.380 1.400 1.260 1.290 275,533 -0.05(-4.09%)
May 18, 2017 1.420 1.440 1.330 1.345 161,445 -0.10(-7.24%)
May 17, 2017 1.400 1.460 1.310 1.450 207,763 +0.04(+2.84%)
May 16, 2017 1.480 1.530 1.400 1.410 157,536 -0.03(-2.08%)
May 15, 2017 1.395 1.520 1.350 1.440 219,024 +0.07(+5.11%)
May 12, 2017 1.430 1.470 1.350 1.370 234,565 -0.03(-2.14%)
May 11, 2017 1.435 1.530 1.380 1.400 901,736 -0.08(-5.41%)
May 10, 2017 1.339 1.600 1.310 1.480 652,891 -0.01(-0.67%)
May 09, 2017 1.580 1.590 1.412 1.490 256,276 -0.08(-5.10%)
May 08, 2017 1.650 1.670 1.550 1.570 141,143 -0.04(-2.48%)
May 05, 2017 1.680 1.750 1.530 1.610 185,593 -0.03(-1.83%)
May 04, 2017 1.530 1.650 1.500 1.640 357,279 +0.08(+5.13%)
May 03, 2017 1.700 1.710 1.380 1.560 731,472 -0.11(-6.59%)
May 02, 2017 1.200 1.680 1.190 1.670 1,283,380 +0.37(+28.46%)
May 01, 2017 1.435 1.490 1.270 1.300 811,697 -0.20(-13.33%)
Apr 28, 2017 1.610 1.660 1.450 1.500 605,423 -0.20(-11.76%)
Apr 27, 2017 1.915 1.930 1.510 1.700 697,748 -0.23(-11.92%)
Apr 26, 2017 2.025 2.040 1.860 1.930 364,558 -0.10(-4.93%)
Apr 25, 2017 2.070 2.140 2.010 2.030 314,330 -0.06(-2.87%)
Apr 24, 2017 2.240 2.240 2.030 2.090 284,264 -0.11(-5.00%)
Apr 21, 2017 2.195 2.250 2.170 2.200 117,544 +0.03(+1.38%)
Apr 20, 2017 2.225 2.230 2.150 2.170 166,875 -0.02(-0.91%)
Apr 19, 2017 2.230 2.260 1.990 2.190 560,259 -0.04(-1.79%)
Apr 18, 2017 2.275 2.340 2.190 2.230 307,533 -0.04(-1.76%)
Apr 17, 2017 2.320 2.350 2.170 2.270 427,170 +0.11(+5.09%)
Apr 13, 2017 2.015 2.250 1.980 2.160 878,807 +0.14(+6.93%)
Apr 12, 2017 2.375 2.400 1.950 2.020 1,172,625 -0.34(-14.41%)
Apr 11, 2017 2.550 2.650 2.360 2.360 600,643 -0.21(-8.17%)
Apr 10, 2017 2.870 2.430 2.570 1,082,513 -0.17(-6.20%)
Apr 07, 2017 2.830 2.870 2.720 2.740 305,511 -0.09(-3.18%)
Apr 06, 2017 2.845 2.900 2.800 2.830 162,191 -0.02(-0.70%)
Apr 05, 2017 2.885 2.920 2.800 2.850 216,730 -0.05(-1.72%)
Apr 04, 2017 2.985 3.100 2.850 2.900 250,090 -0.03(-1.02%)
Apr 03, 2017 3.065 3.150 2.896 2.930 345,638 +0.13(+4.64%)
Mar 31, 2017 2.975 2.990 2.800 2.800 293,821 -0.14(-4.76%)
Mar 30, 2017 3.205 3.205 2.750 2.940 419,118 -0.21(-6.67%)
Mar 29, 2017 3.065 3.150 3.050 3.150 285,070 +0.08(+2.61%)
Mar 28, 2017 2.965 3.160 2.950 3.070 500,013 +0.13(+4.42%)
Mar 27, 2017 2.950 3.000 2.850 2.940 221,382 +0.07(+2.44%)
Mar 24, 2017 2.825 2.950 2.790 2.870 257,234 +0.11(+3.99%)
Mar 23, 2017 2.680 2.840 2.660 2.760 403,484 +0.11(+4.15%)
Mar 22, 2017 2.860 2.930 2.650 2.650 344,518 -0.22(-7.67%)
Mar 21, 2017 2.755 2.920 2.710 2.870 445,983 +0.15(+5.52%)
Mar 20, 2017 2.395 2.760 2.390 2.720 566,742 +0.30(+12.39%)
Mar 17, 2017 2.525 2.525 2.400 2.420 563,847 -0.09(-3.59%)
Mar 16, 2017 2.630 2.650 2.280 2.510 1,214,263 -0.17(-6.34%)
Mar 15, 2017 2.865 2.940 2.560 2.680 719,438 -0.27(-9.15%)
Mar 14, 2017 3.000 3.010 2.950 2.950 240,619 -0.05(-1.67%)
Mar 13, 2017 3.225 3.230 2.920 3.000 459,782 -0.15(-4.76%)
Mar 10, 2017 2.915 3.150 2.915 3.150 488,346 +0.21(+7.14%)
Mar 09, 2017 2.970 3.500 2.860 2.940 424,918 -0.06(-2.00%)
Mar 08, 2017 3.170 3.320 2.980 3.000 534,982 -0.17(-5.36%)
Mar 07, 2017 3.450 3.640 3.090 3.170 773,969 -0.21(-6.21%)
Mar 06, 2017 3.035 3.650 3.030 3.380 991,457 +0.41(+13.80%)
Mar 03, 2017 3.200 3.200 2.900 2.970 1,122,501 -0.19(-6.01%)
Mar 02, 2017 3.635 3.635 3.100 3.160 1,345,957 -0.54(-14.59%)
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.