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 (%)
Dec 31, 2018 0.3500 0.3500 0.2750 0.2900 448,600 -0.00(-0.55%)
Dec 28, 2018 0.2710 0.3200 0.2710 0.2916 200,200 -0.00(-1.15%)
Dec 27, 2018 0.3000 0.3200 0.2750 0.2950 252,568 +0.01(+5.36%)
Dec 26, 2018 0.3050 0.3050 0.2785 0.2800 346,169 -0.02(-6.67%)
Dec 24, 2018 0.3201 0.3349 0.2900 0.3000 283,500 -0.03(-9.09%)
Dec 21, 2018 0.3080 0.3400 0.3060 0.3300 132,000 +0.01(+3.13%)
Dec 20, 2018 0.3300 0.3500 0.2900 0.3200 414,984 -0.01(-3.03%)
Dec 19, 2018 0.3400 0.3650 0.3300 0.3300 117,877 -0.03(-8.97%)
Dec 18, 2018 0.3575 0.3769 0.3450 0.3625 176,854 +0.01(+2.11%)
Dec 17, 2018 0.3710 0.3979 0.3550 0.3550 197,580 -0.02(-6.08%)
Dec 14, 2018 0.4250 0.4250 0.3700 0.3780 107,500 -0.03(-7.80%)
Dec 13, 2018 0.3900 0.4372 0.3900 0.4100 90,712 -0.01(-2.61%)
Dec 12, 2018 0.4350 0.4600 0.3750 0.4210 105,277 +0.01(+2.68%)
Dec 11, 2018 0.3700 0.4200 0.3700 0.4100 153,937 +0.04(+10.81%)
Dec 10, 2018 0.4000 0.4100 0.3600 0.3700 225,962 -0.03(-7.27%)
Dec 07, 2018 0.4200 0.4200 0.3931 0.3990 78,900 -0.01(-1.87%)
Dec 06, 2018 0.4100 0.4200 0.3900 0.4066 128,174 -0.01(-2.02%)
Dec 04, 2018 0.4450 0.4450 0.4050 0.4150 263,200 -0.01(-1.19%)
Dec 03, 2018 0.4525 0.4650 0.3950 0.4200 272,799 -0.03(-5.62%)
Nov 30, 2018 0.4649 0.4649 0.4450 0.4450 47,500 -0.00(-0.51%)
Nov 29, 2018 0.4375 0.4649 0.4100 0.4473 110,448 +0.02(+5.25%)
Nov 28, 2018 0.4325 0.4500 0.4050 0.4250 129,756 +0.01(+2.41%)
Nov 27, 2018 0.4898 0.4900 0.4100 0.4150 124,510 -0.02(-3.51%)
Nov 26, 2018 0.4775 0.5000 0.4000 0.4301 136,604 -0.03(-6.50%)
Nov 23, 2018 0.4425 0.4950 0.4030 0.4600 28,300 +0.01(+2.22%)
Nov 21, 2018 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Nov 20, 2018 0.4800 0.5000 0.4400 0.4700 124,605 +0.01(+1.29%)
Nov 19, 2018 0.4325 0.4798 0.4100 0.4640 144,597 +0.00(+0.87%)
Nov 16, 2018 0.4000 0.4600 0.4000 0.4600 196,100 +0.06(+15.00%)
Nov 15, 2018 0.4100 0.4400 0.4000 0.4000 262,665 -0.04(-9.09%)
Nov 14, 2018 0.4700 0.4850 0.4250 0.4400 229,127 -0.04(-8.33%)
Nov 13, 2018 0.5125 0.5300 0.4550 0.4800 296,796 -0.02(-4.00%)
Nov 12, 2018 0.5300 0.5600 0.5000 0.5000 122,201 -0.03(-4.76%)
Nov 09, 2018 0.5600 0.5600 0.5100 0.5250 79,000 -0.04(-6.25%)
Nov 08, 2018 0.5500 0.5799 0.5300 0.5600 155,409 -0.02(-3.26%)
Nov 07, 2018 0.5676 0.5800 0.5500 0.5789 145,892 -0.00(-0.17%)
Nov 06, 2018 0.5675 0.5900 0.5400 0.5799 103,838 -0.00(-0.02%)
Nov 05, 2018 0.5650 0.5800 0.5450 0.5800 103,560 +0.03(+5.45%)
Nov 02, 2018 0.5525 0.5800 0.5500 0.5500 146,800 -0.01(-1.35%)
Nov 01, 2018 0.5475 0.5690 0.5400 0.5575 73,126 +0.01(+1.36%)
Oct 31, 2018 0.5700 0.5800 0.5400 0.5500 170,278 -0.02(-3.51%)
Oct 30, 2018 0.5675 0.6000 0.5200 0.5700 362,456 +0.01(+0.88%)
Oct 29, 2018 0.6200 0.6400 0.5600 0.5650 148,507 -0.06(-8.87%)
Oct 26, 2018 0.5800 0.6200 0.5800 0.6200 123,400 +0.02(+3.90%)
Oct 25, 2018 0.6000 0.6100 0.5700 0.5967 204,069 -0.00(-0.55%)
Oct 24, 2018 0.5760 0.6000 0.5600 0.6000 132,822 +0.02(+2.74%)
Oct 23, 2018 0.6000 0.6200 0.5500 0.5840 387,465 -0.03(-4.26%)
Oct 22, 2018 0.6400 0.6650 0.5800 0.6100 661,569 -0.04(-6.01%)
Oct 19, 2018 0.6580 0.6650 0.6490 0.6490 330,300 -0.02(-3.13%)
Oct 18, 2018 0.6800 0.6800 0.6500 0.6700 362,734 -0.00(-0.15%)
Oct 17, 2018 0.6900 0.6900 0.6700 0.6710 203,651 -0.02(-2.75%)
Oct 16, 2018 0.6803 0.7050 0.6803 0.6900 532,823 +0.01(+1.29%)
Oct 15, 2018 0.6900 0.6900 0.6700 0.6812 267,172 +0.01(+1.66%)
Oct 12, 2018 0.6751 0.6900 0.6700 0.6701 258,300 -0.01(-1.46%)
Oct 11, 2018 0.6700 0.6802 0.6600 0.6800 162,166 +0.00(+0.34%)
Oct 10, 2018 0.6750 0.7000 0.6700 0.6777 170,671 -0.01(-1.78%)
Oct 09, 2018 0.7015 0.7050 0.6600 0.6900 347,893 -0.02(-2.13%)
Oct 08, 2018 0.7150 0.7300 0.6900 0.7050 436,625 -0.03(-4.08%)
Oct 05, 2018 0.7500 0.7500 0.7100 0.7350 324,400 -0.02(-2.00%)
Oct 04, 2018 0.7448 0.7500 0.7400 0.7500 340,247 +0.01(+0.96%)
Oct 03, 2018 0.7350 0.7448 0.7310 0.7429 251,861 +0.01(+1.61%)
Oct 02, 2018 0.7350 0.7413 0.7205 0.7311 387,011 -0.01(-0.80%)
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.