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 (%)
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%)
Aug 01, 2019 0.2975 0.3000 0.2700 0.2948 54,439 +0.02(+6.97%)
Jul 31, 2019 0.2705 0.3000 0.2705 0.2756 129,711 -0.01(-4.67%)
Jul 30, 2019 0.2705 0.3000 0.2650 0.2891 81,337 +0.02(+6.88%)
Jul 29, 2019 0.2758 0.3330 0.2600 0.2705 104,391 -0.01(-1.92%)
Jul 26, 2019 0.3000 0.3039 0.2758 0.2758 55,300 -0.00(-1.50%)
Jul 25, 2019 0.2775 0.3069 0.2750 0.2800 108,527 -0.02(-6.67%)
Jul 24, 2019 0.2500 0.3040 0.2500 0.3000 116,819 +0.01(+3.66%)
Jul 23, 2019 0.2900 0.3350 0.2810 0.2894 120,692 -0.02(-6.80%)
Jul 22, 2019 0.3200 0.3310 0.2900 0.3105 220,731 -0.01(-2.97%)
Jul 19, 2019 0.3100 0.3320 0.3100 0.3200 39,700 +0.01(+3.23%)
Jul 18, 2019 0.3000 0.3500 0.3000 0.3100 117,326 -0.02(-6.06%)
Jul 17, 2019 0.3400 0.3500 0.3000 0.3300 105,973 -0.01(-2.94%)
Jul 16, 2019 0.3500 0.3500 0.3100 0.3400 101,162 +0.00(+0.00%)
Jul 15, 2019 0.3490 0.3500 0.3201 0.3400 199,428 +0.04(+13.33%)
Jul 12, 2019 0.3400 0.3499 0.3000 0.3000 161,200 -0.04(-10.45%)
Jul 11, 2019 0.2890 0.3490 0.2890 0.3350 491,433 +0.05(+15.68%)
Jul 10, 2019 0.2851 0.3160 0.2700 0.2896 104,658 -0.01(-1.83%)
Jul 09, 2019 0.2705 0.3070 0.2700 0.2950 57,610 +0.02(+8.14%)
Jul 08, 2019 0.2900 0.2900 0.2700 0.2728 56,598 +0.00(+1.04%)
Jul 05, 2019 0.2700 0.3300 0.2700 0.2700 48,500 -0.01(-4.42%)
Jul 03, 2019 0.2750 0.2900 0.2700 0.2825 28,300 +0.01(+4.63%)
Jul 02, 2019 0.2548 0.2950 0.2548 0.2700 66,516 -0.01(-3.57%)
Jul 01, 2019 0.2775 0.2990 0.2750 0.2800 30,382 +0.00(+0.07%)
Jun 28, 2019 0.2900 0.3000 0.2619 0.2798 36,900 -0.01(-3.52%)
Jun 27, 2019 0.2619 0.2999 0.2619 0.2900 19,906 +0.02(+7.41%)
Jun 26, 2019 0.2710 0.2900 0.2673 0.2700 63,684 -0.00(-0.37%)
Jun 25, 2019 0.2800 0.3000 0.2710 0.2710 60,682 -0.01(-3.21%)
Jun 24, 2019 0.2860 0.2992 0.2710 0.2800 160,270 -0.01(-2.10%)
Jun 21, 2019 0.2860 0.3000 0.2860 0.2860 54,500 +0.00(+0.00%)
Jun 20, 2019 0.2876 0.3076 0.2850 0.2860 36,739 -0.00(-1.38%)
Jun 19, 2019 0.3240 0.3240 0.2801 0.2900 63,739 +0.01(+3.57%)
Jun 18, 2019 0.2711 0.3290 0.2711 0.2800 60,114 +0.00(+0.36%)
Jun 17, 2019 0.2860 0.3004 0.2752 0.2790 51,844 -0.01(-4.65%)
Jun 14, 2019 0.3000 0.3238 0.2900 0.2926 58,300 -0.01(-2.47%)
Jun 13, 2019 0.2960 0.3099 0.2950 0.3000 92,093 +0.00(+1.35%)
Jun 12, 2019 0.3100 0.3100 0.2950 0.2960 42,054 +0.00(+0.07%)
Jun 11, 2019 0.2956 0.3203 0.2956 0.2958 157,098 -0.00(-0.17%)
Jun 10, 2019 0.3299 0.3350 0.2953 0.2963 57,938 -0.03(-10.18%)
Jun 07, 2019 0.3100 0.3490 0.3050 0.3299 80,200 -0.01(-2.94%)
Jun 06, 2019 0.3400 0.3400 0.3200 0.3399 25,183 +0.00(+0.03%)
Jun 05, 2019 0.3400 0.3590 0.3100 0.3398 147,373 -0.00(-0.06%)
Jun 04, 2019 0.3100 0.3400 0.3100 0.3400 73,921 +0.02(+6.25%)
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.