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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0112 -0.0008 (-6.67%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 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 (%)
Nov 30, 2017 1.040 1.095 0.9600 1.020 527,335 -0.04(-3.77%)
Nov 29, 2017 1.105 1.200 0.9990 1.060 709,449 -0.03(-2.75%)
Nov 28, 2017 0.9750 1.140 0.9600 1.090 1,208,471 +0.14(+14.74%)
Nov 27, 2017 0.9100 0.9500 0.8500 0.9500 527,321 +0.04(+3.94%)
Nov 24, 2017 0.9300 0.9300 0.8800 0.9140 129,549 -0.02(-1.72%)
Nov 22, 2017 0.9301 0.9700 0.9100 0.9300 114,921 +0.01(+1.09%)
Nov 21, 2017 1.015 1.030 0.9100 0.9200 234,799 -0.08(-7.91%)
Nov 20, 2017 0.9150 1.020 0.9150 0.9990 439,972 +0.09(+9.78%)
Nov 17, 2017 0.9645 0.9790 0.8500 0.9100 284,926 -0.05(-5.21%)
Nov 16, 2017 0.9200 1.050 0.8850 0.9600 1,224,596 +0.06(+6.67%)
Nov 15, 2017 0.7300 0.9000 0.7175 0.9000 748,452 +0.18(+25.44%)
Nov 14, 2017 0.7640 0.7700 0.7110 0.7175 170,467 -0.03(-4.33%)
Nov 13, 2017 0.8300 0.8500 0.7099 0.7500 252,818 -0.07(-8.20%)
Nov 10, 2017 0.8500 0.8600 0.8107 0.8170 95,810 -0.03(-3.88%)
Nov 09, 2017 0.8450 0.8500 0.8001 0.8500 143,512 +0.01(+1.19%)
Nov 08, 2017 0.7500 0.8900 0.7321 0.8400 450,591 +0.09(+12.00%)
Nov 07, 2017 0.7950 0.8100 0.7030 0.7500 216,685 -0.06(-7.41%)
Nov 06, 2017 0.8100 0.8200 0.7650 0.8100 202,570 +0.00(+0.00%)
Nov 03, 2017 0.7300 0.8222 0.7200 0.8100 407,481 +0.08(+10.66%)
Nov 02, 2017 0.7250 0.7650 0.7200 0.7320 81,559 -0.03(-4.31%)
Nov 01, 2017 0.7500 0.7700 0.7200 0.7650 101,000 +0.05(+6.99%)
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%)
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.