Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, May 22, 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 (%)
Oct 31, 2017 0.8325 0.8400 0.6920 0.7150 332,262 -0.10(-12.80%)
Oct 30, 2017 0.6250 0.8200 0.6200 0.8200 508,754 +0.19(+30.78%)
Oct 27, 2017 0.6250 0.6500 0.6200 0.6270 102,402 -0.00(-0.48%)
Oct 26, 2017 0.6653 0.6685 0.6000 0.6300 360,352 -0.04(-5.65%)
Oct 25, 2017 0.6650 0.6800 0.6550 0.6678 109,217 -0.01(-1.80%)
Oct 24, 2017 0.7000 0.7000 0.6500 0.6800 319,567 -0.02(-2.86%)
Oct 23, 2017 0.7300 0.7300 0.6900 0.7000 183,514 -0.02(-2.78%)
Oct 20, 2017 0.7550 0.7700 0.7100 0.7200 217,097 -0.04(-4.95%)
Oct 19, 2017 0.7700 0.7800 0.7500 0.7575 78,955 -0.02(-2.88%)
Oct 18, 2017 0.8126 0.8126 0.7400 0.7800 302,395 -0.03(-4.08%)
Oct 17, 2017 0.8330 0.8500 0.8010 0.8132 160,512 -0.03(-3.20%)
Oct 16, 2017 0.8450 0.8600 0.7900 0.8400 154,870 +0.04(+5.00%)
Oct 13, 2017 0.8025 0.8400 0.7800 0.8000 95,258 -0.03(-3.61%)
Oct 12, 2017 0.8095 0.8300 0.8000 0.8300 141,391 +0.02(+2.47%)
Oct 11, 2017 0.8200 0.8300 0.8000 0.8100 134,743 -0.00(-0.01%)
Oct 10, 2017 0.8200 0.8300 0.8000 0.8101 150,421 -0.02(-2.40%)
Oct 09, 2017 0.8250 0.8500 0.8000 0.8300 104,633 +0.01(+1.22%)
Oct 06, 2017 0.8420 0.8500 0.8200 0.8200 134,668 -0.03(-3.51%)
Oct 05, 2017 0.8275 0.8600 0.8246 0.8498 196,212 +0.03(+3.64%)
Oct 04, 2017 0.8725 0.8850 0.8001 0.8200 694,228 -0.05(-5.75%)
Oct 03, 2017 0.9250 0.9450 0.8700 0.8700 387,951 -0.06(-5.95%)
Oct 02, 2017 0.9550 1.000 0.9201 0.9250 206,908 -0.02(-2.26%)
Sep 29, 2017 0.9425 1.050 0.9020 0.9464 765,294 +0.01(+1.22%)
Sep 28, 2017 0.8950 0.9800 0.8600 0.9350 303,277 +0.04(+4.49%)
Sep 27, 2017 0.9100 0.9200 0.8500 0.8949 209,999 -0.02(-1.66%)
Sep 26, 2017 0.9300 0.9400 0.9000 0.9100 94,337 -0.02(-2.15%)
Sep 25, 2017 0.9050 0.9300 0.9050 0.9300 206,944 +0.03(+2.76%)
Sep 22, 2017 0.9150 0.9300 0.9010 0.9050 52,670 -0.01(-1.09%)
Sep 21, 2017 0.9100 0.9300 0.9010 0.9150 145,814 +0.01(+1.55%)
Sep 20, 2017 0.9400 0.9400 0.9000 0.9010 84,242 -0.01(-0.99%)
Sep 19, 2017 0.9141 0.9400 0.9001 0.9100 90,044 -0.01(-0.88%)
Sep 18, 2017 0.9650 0.9900 0.9101 0.9181 169,167 -0.03(-3.36%)
Sep 15, 2017 0.9500 0.9600 0.9200 0.9500 80,653 +0.00(+0.00%)
Sep 14, 2017 0.9400 1.000 0.9400 0.9500 103,427 -0.05(-5.00%)
Sep 13, 2017 0.9750 1.000 0.9300 1.000 246,055 +0.02(+2.04%)
Sep 12, 2017 0.9680 1.000 0.9680 0.9800 105,557 +0.00(+0.00%)
Sep 11, 2017 0.9849 1.000 0.9600 0.9800 90,997 -0.01(-0.90%)
Sep 08, 2017 1.000 1.010 0.9700 0.9889 126,557 -0.01(-1.11%)
Sep 07, 2017 0.9800 1.020 0.9800 1.000 46,133 +0.02(+2.04%)
Sep 06, 2017 0.9900 1.000 0.9800 0.9800 113,563 -0.02(-1.51%)
Sep 05, 2017 1.040 1.040 0.9800 0.9950 177,881 -0.05(-4.33%)
Sep 01, 2017 1.000 1.040 1.000 1.040 102,323 +0.02(+1.96%)
Aug 31, 2017 1.020 1.050 1.000 1.020 300,576 +0.00(+0.39%)
Aug 30, 2017 1.045 1.070 1.010 1.016 77,308 -0.03(-2.87%)
Aug 29, 2017 0.9950 1.090 0.9900 1.046 223,056 +0.04(+3.56%)
Aug 28, 2017 1.000 1.060 0.9900 1.010 283,562 -0.01(-0.98%)
Aug 25, 2017 1.100 1.000 1.020 175,253 -0.04(-3.77%)
Aug 24, 2017 1.000 1.090 0.9800 1.060 259,082 +0.05(+4.95%)
Aug 23, 2017 1.000 1.040 0.9519 1.010 190,639 -0.02(-1.94%)
Aug 22, 2017 1.050 1.060 0.9600 1.030 249,995 -0.01(-0.96%)
Aug 21, 2017 1.100 1.100 1.020 1.040 205,279 -0.08(-7.14%)
Aug 18, 2017 1.200 1.200 1.060 1.120 261,667 -0.05(-4.27%)
Aug 17, 2017 1.040 1.250 0.9900 1.170 746,579 +0.15(+14.93%)
Aug 16, 2017 0.9500 1.030 0.9500 1.018 153,030 +0.06(+6.04%)
Aug 15, 2017 0.9900 1.000 0.9203 0.9600 161,151 -0.03(-3.03%)
Aug 14, 2017 0.9950 1.010 0.9500 0.9900 229,179 -0.02(-2.08%)
Aug 11, 2017 0.9650 1.080 0.9500 1.011 360,478 +0.06(+5.86%)
Aug 10, 2017 0.9750 1.030 0.9100 0.9550 438,287 -0.03(-3.04%)
Aug 09, 2017 1.030 1.100 0.9500 0.9849 309,428 -0.05(-4.38%)
Aug 08, 2017 1.040 1.070 1.020 1.030 287,207 -0.01(-0.87%)
Aug 07, 2017 1.175 1.200 1.000 1.039 759,850 -0.14(-11.95%)
Aug 04, 2017 1.150 1.190 1.150 1.180 187,291 -0.02(-1.26%)
Aug 03, 2017 1.290 1.320 1.150 1.195 569,691 -0.14(-10.16%)
Aug 02, 2017 1.405 1.430 1.270 1.330 240,490 -0.08(-5.80%)
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.