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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0098 -0.0009 (-8.41%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 24, 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, 2019 0.1626 0.1780 0.1550 0.1550 168,389 -0.01(-8.28%)
Oct 30, 2019 0.1600 0.1900 0.1600 0.1690 421,605 -0.02(-11.05%)
Oct 29, 2019 0.1750 0.2025 0.1750 0.1900 137,405 -0.01(-4.95%)
Oct 28, 2019 0.2075 0.2100 0.1999 0.1999 86,855 -0.01(-4.22%)
Oct 25, 2019 0.2260 0.2260 0.2011 0.2087 51,600 -0.01(-2.39%)
Oct 24, 2019 0.2345 0.2345 0.2014 0.2138 72,309 +0.00(+1.81%)
Oct 23, 2019 0.2200 0.2200 0.2041 0.2100 71,644 -0.01(-2.33%)
Oct 22, 2019 0.2090 0.2150 0.2065 0.2150 11,511 +0.00(+1.70%)
Oct 21, 2019 0.2090 0.2150 0.2090 0.2114 39,417 +0.00(+1.15%)
Oct 18, 2019 0.2090 0.2294 0.2090 0.2090 16,400 -0.01(-5.00%)
Oct 17, 2019 0.2250 0.2250 0.2052 0.2200 71,311 +0.01(+4.12%)
Oct 16, 2019 0.2300 0.2400 0.2113 0.2113 43,188 -0.01(-3.07%)
Oct 15, 2019 0.2161 0.2398 0.2026 0.2180 186,503 +0.01(+3.42%)
Oct 14, 2019 0.2047 0.2440 0.2025 0.2108 155,549 -0.03(-11.05%)
Oct 11, 2019 0.2346 0.2440 0.2125 0.2370 58,000 +0.00(+1.20%)
Oct 10, 2019 0.2061 0.2385 0.2061 0.2342 118,114 +0.03(+13.30%)
Oct 09, 2019 0.2030 0.2440 0.2029 0.2067 157,550 -0.02(-9.78%)
Oct 08, 2019 0.2200 0.2300 0.2060 0.2291 51,902 -0.00(-0.26%)
Oct 07, 2019 0.2345 0.2390 0.2050 0.2297 43,900 +0.02(+10.49%)
Oct 04, 2019 0.2063 0.2100 0.2025 0.2079 24,900 +0.00(+1.91%)
Oct 03, 2019 0.2205 0.2350 0.2040 0.2040 35,733 -0.02(-7.19%)
Oct 02, 2019 0.2280 0.2280 0.2050 0.2198 71,295 +0.01(+7.22%)
Oct 01, 2019 0.2390 0.2450 0.2022 0.2050 243,880 -0.02(-10.83%)
Sep 30, 2019 0.2020 0.2299 0.2004 0.2299 82,386 +0.02(+12.15%)
Sep 27, 2019 0.2200 0.2200 0.2005 0.2050 149,600 -0.02(-6.82%)
Sep 26, 2019 0.2590 0.2590 0.2200 0.2200 55,554 -0.00(-0.14%)
Sep 25, 2019 0.2010 0.2499 0.2010 0.2203 58,486 -0.01(-6.14%)
Sep 24, 2019 0.2595 0.2600 0.2200 0.2347 32,310 -0.02(-9.38%)
Sep 23, 2019 0.2480 0.2593 0.2480 0.2590 31,140 +0.00(+1.57%)
Sep 20, 2019 0.2595 0.2600 0.2150 0.2550 40,600 -0.01(-1.92%)
Sep 19, 2019 0.2100 0.2600 0.2100 0.2600 163,178 +0.05(+23.81%)
Sep 18, 2019 0.2100 0.2350 0.2100 0.2100 31,933 -0.00(-2.28%)
Sep 17, 2019 0.2081 0.2149 0.2011 0.2149 54,085 +0.00(+0.00%)
Sep 16, 2019 0.2011 0.2590 0.2011 0.2149 67,778 +0.01(+5.81%)
Sep 13, 2019 0.2200 0.2200 0.2011 0.2031 84,000 -0.01(-3.29%)
Sep 12, 2019 0.2100 0.2200 0.2060 0.2100 92,672 -0.01(-4.50%)
Sep 11, 2019 0.2399 0.2399 0.2100 0.2199 95,422 -0.02(-6.82%)
Sep 10, 2019 0.2200 0.2399 0.2200 0.2360 48,802 +0.02(+7.27%)
Sep 09, 2019 0.2060 0.2400 0.2060 0.2200 44,779 +0.01(+2.80%)
Sep 06, 2019 0.2100 0.2200 0.2050 0.2140 110,200 +0.00(+0.94%)
Sep 05, 2019 0.2376 0.2380 0.2060 0.2120 130,418 -0.03(-10.92%)
Sep 04, 2019 0.2555 0.2650 0.2010 0.2380 109,628 -0.01(-5.18%)
Sep 03, 2019 0.2650 0.2650 0.2500 0.2510 85,102 -0.01(-3.76%)
Aug 30, 2019 0.2561 0.2620 0.2548 0.2608 23,900 -0.01(-2.32%)
Aug 29, 2019 0.2800 0.2800 0.2548 0.2670 37,993 -0.00(-1.11%)
Aug 28, 2019 0.2555 0.2800 0.2548 0.2700 69,490 +0.02(+5.97%)
Aug 27, 2019 0.2531 0.2649 0.2531 0.2548 46,109 -0.01(-3.81%)
Aug 26, 2019 0.2601 0.2848 0.2531 0.2649 45,744 -0.00(-0.08%)
Aug 23, 2019 0.2536 0.2848 0.2536 0.2651 36,400 +0.01(+1.96%)
Aug 22, 2019 0.2536 0.2690 0.2536 0.2600 60,796 -0.01(-3.17%)
Aug 21, 2019 0.2550 0.2700 0.2550 0.2685 18,057 -0.00(-0.56%)
Aug 20, 2019 0.2700 0.2897 0.2600 0.2700 44,389 +0.00(+0.26%)
Aug 19, 2019 0.2610 0.2693 0.2526 0.2693 38,740 +0.02(+6.65%)
Aug 16, 2019 0.2524 0.2780 0.2521 0.2525 32,800 +0.00(+0.00%)
Aug 15, 2019 0.2626 0.2700 0.2523 0.2525 167,499 -0.02(-6.72%)
Aug 14, 2019 0.2704 0.2849 0.2601 0.2707 42,599 -0.00(-0.22%)
Aug 13, 2019 0.2860 0.2893 0.2711 0.2713 24,148 -0.01(-3.45%)
Aug 12, 2019 0.2900 0.2900 0.2800 0.2810 28,113 +0.01(+3.42%)
Aug 09, 2019 0.2602 0.2920 0.2602 0.2717 82,600 +0.00(+0.59%)
Aug 08, 2019 0.2650 0.2915 0.2650 0.2701 140,164 -0.00(-1.42%)
Aug 07, 2019 0.2650 0.2800 0.2650 0.2740 92,237 +0.00(+1.11%)
Aug 06, 2019 0.3037 0.3037 0.2700 0.2710 58,360 +0.00(+0.00%)
Aug 05, 2019 0.3000 0.3074 0.2610 0.2710 90,927 -0.01(-5.08%)
Aug 02, 2019 0.2676 0.2940 0.2651 0.2855 61,500 -0.01(-3.15%)
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.