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, 2019 0.0850 0.1269 0.0711 0.1224 1,931,400 +0.04(+53.00%)
Dec 30, 2019 0.0660 0.0920 0.0660 0.0800 503,089 +0.00(+2.70%)
Dec 27, 2019 0.0753 0.0951 0.0660 0.0779 623,500 -0.01(-14.30%)
Dec 26, 2019 0.0830 0.0991 0.0752 0.0909 361,509 +0.01(+6.94%)
Dec 24, 2019 0.0950 0.0999 0.0810 0.0850 96,900 -0.01(-15.00%)
Dec 23, 2019 0.1150 0.1250 0.0940 0.1000 181,741 -0.00(-4.12%)
Dec 20, 2019 0.1040 0.1043 0.0810 0.1043 182,000 +0.00(+4.30%)
Dec 19, 2019 0.1000 0.1100 0.0816 0.1000 112,148 -0.00(-4.31%)
Dec 18, 2019 0.1240 0.1240 0.1000 0.1045 118,807 -0.01(-9.13%)
Dec 17, 2019 0.1000 0.1150 0.1000 0.1150 221,038 +0.01(+12.09%)
Dec 16, 2019 0.1015 0.1090 0.1010 0.1026 132,050 -0.00(-2.29%)
Dec 13, 2019 0.1090 0.1090 0.1010 0.1050 127,400 +0.00(+0.00%)
Dec 12, 2019 0.1090 0.1090 0.1020 0.1050 185,482 +0.00(+1.94%)
Dec 11, 2019 0.1264 0.1276 0.1020 0.1030 205,968 -0.01(-12.12%)
Dec 10, 2019 0.1100 0.1277 0.1055 0.1172 194,165 +0.01(+6.55%)
Dec 09, 2019 0.1103 0.1300 0.1055 0.1100 171,923 -0.01(-4.35%)
Dec 06, 2019 0.1050 0.1200 0.1050 0.1150 135,800 -0.00(-0.09%)
Dec 05, 2019 0.1200 0.1300 0.1052 0.1151 150,280 -0.01(-10.01%)
Dec 04, 2019 0.1300 0.1524 0.1200 0.1279 161,002 -0.00(-1.62%)
Dec 03, 2019 0.1548 0.1548 0.1202 0.1300 94,942 +0.00(+0.78%)
Dec 02, 2019 0.1460 0.1549 0.1202 0.1290 73,272 -0.02(-11.70%)
Nov 29, 2019 0.1250 0.1464 0.1250 0.1461 82,000 +0.02(+12.38%)
Nov 27, 2019 0.1200 0.1740 0.1200 0.1300 234,500 -0.02(-13.16%)
Nov 26, 2019 0.1650 0.1650 0.1210 0.1497 206,501 +0.01(+5.42%)
Nov 25, 2019 0.1400 0.1700 0.1200 0.1420 760,067 +0.01(+9.31%)
Nov 22, 2019 0.1205 0.1499 0.1205 0.1299 106,600 -0.01(-3.78%)
Nov 21, 2019 0.1300 0.1523 0.1250 0.1350 234,243 +0.01(+8.00%)
Nov 20, 2019 0.1275 0.1340 0.1250 0.1250 82,912 +0.00(+0.00%)
Nov 19, 2019 0.1250 0.1450 0.1250 0.1250 117,617 -0.02(-10.71%)
Nov 18, 2019 0.1201 0.1400 0.1201 0.1400 256,840 +0.01(+9.38%)
Nov 15, 2019 0.1200 0.1500 0.1200 0.1280 970,900 +0.01(+4.92%)
Nov 14, 2019 0.1260 0.1399 0.1210 0.1220 71,272 -0.01(-4.69%)
Nov 13, 2019 0.1250 0.1390 0.1250 0.1280 49,270 -0.00(-1.54%)
Nov 12, 2019 0.1200 0.1390 0.1200 0.1300 99,176 -0.00(-3.56%)
Nov 11, 2019 0.1800 0.1800 0.1250 0.1348 53,103 -0.01(-5.73%)
Nov 08, 2019 0.1300 0.1550 0.1300 0.1430 130,800 -0.01(-4.03%)
Nov 07, 2019 0.1267 0.1700 0.1234 0.1490 147,402 +0.02(+19.20%)
Nov 06, 2019 0.1500 0.1700 0.1231 0.1250 335,250 -0.03(-19.35%)
Nov 05, 2019 0.1500 0.1650 0.1500 0.1550 292,985 -0.01(-3.13%)
Nov 04, 2019 0.1500 0.1800 0.1500 0.1600 94,631 -0.00(-1.54%)
Nov 01, 2019 0.1575 0.1800 0.1502 0.1625 192,300 +0.01(+4.84%)
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%)
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.