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 (%)
Feb 28, 2017 3.990 4.490 3.550 4.290 2,297,325 +0.46(+12.01%)
Feb 27, 2017 3.175 4.570 3.110 3.830 4,023,078 +0.85(+28.52%)
Feb 24, 2017 2.935 3.110 2.260 2.980 4,421,070 -0.22(-6.88%)
Feb 23, 2017 4.185 4.190 3.200 3.200 3,763,334 -1.10(-25.58%)
Feb 22, 2017 6.680 7.600 3.450 4.300 10,751,639 -2.15(-33.33%)
Feb 21, 2017 4.240 7.010 4.200 6.450 6,771,293 +2.45(+61.25%)
Feb 17, 2017 4.000 4.000 4.000 0 +1.07(+36.52%)
Feb 16, 2017 2.290 2.950 2.120 2.930 3,350,880 +0.91(+45.05%)
Feb 15, 2017 1.685 2.270 1.670 2.020 3,931,903 +0.37(+22.42%)
Feb 14, 2017 1.415 1.650 1.380 1.650 1,910,700 +0.30(+22.22%)
Feb 13, 2017 1.215 1.350 1.210 1.350 1,073,870 +0.17(+14.41%)
Feb 10, 2017 1.125 1.220 1.120 1.180 559,679 +0.07(+6.31%)
Feb 09, 2017 1.335 1.340 1.060 1.110 1,099,871 -0.21(-15.91%)
Feb 08, 2017 1.355 1.360 1.160 1.320 1,490,975 -0.01(-0.75%)
Feb 07, 2017 1.095 1.350 1.050 1.330 2,786,801 +0.28(+26.67%)
Feb 06, 2017 0.9700 1.050 0.9620 1.050 480,234 +0.09(+8.81%)
Feb 03, 2017 0.9500 0.9700 0.9300 0.9650 384,599 +0.02(+2.28%)
Feb 02, 2017 0.9550 0.9900 0.9200 0.9435 375,025 -0.01(-0.68%)
Feb 01, 2017 1.135 1.140 0.9200 0.9500 1,537,047 -0.12(-11.38%)
Jan 31, 2017 0.8050 1.110 0.8050 1.072 1,640,002 +0.28(+35.70%)
Jan 30, 2017 0.7400 0.8200 0.7300 0.7900 615,863 +0.06(+8.22%)
Jan 27, 2017 0.7375 0.7600 0.7000 0.7300 203,542 -0.01(-0.68%)
Jan 26, 2017 0.7425 0.7500 0.7200 0.7350 285,522 +0.01(+0.68%)
Jan 25, 2017 0.7395 0.7400 0.6925 0.7300 281,444 +0.03(+3.61%)
Jan 24, 2017 0.7350 0.7550 0.6900 0.7045 341,680 -0.05(-6.06%)
Jan 23, 2017 0.8250 0.8300 0.6699 0.7500 850,816 -0.06(-6.83%)
Jan 20, 2017 0.8000 0.8300 0.7925 0.8050 484,007 +0.01(+1.58%)
Jan 19, 2017 0.8400 0.8500 0.7653 0.7925 669,148 -0.05(-5.91%)
Jan 18, 2017 0.7100 0.8500 0.7035 0.8423 874,328 +0.14(+19.73%)
Jan 17, 2017 0.6850 0.7200 0.6850 0.7035 426,040 +0.03(+4.22%)
Jan 13, 2017 0.6750 0.6750 0.6750 0 -0.02(-3.36%)
Jan 12, 2017 0.7299 0.7400 0.6800 0.6985 267,216 -0.02(-2.99%)
Jan 11, 2017 0.7605 0.7610 0.6500 0.7200 471,309 -0.03(-4.01%)
Jan 10, 2017 0.7500 0.7700 0.7340 0.7501 474,921 +0.02(+2.19%)
Jan 09, 2017 0.7245 0.7600 0.7100 0.7340 644,106 +0.02(+3.38%)
Jan 06, 2017 0.7155 0.7310 0.6850 0.7100 191,616 +0.01(+1.43%)
Jan 05, 2017 0.6848 0.7150 0.6830 0.7000 239,514 +0.02(+2.50%)
Jan 04, 2017 0.7000 0.7399 0.6805 0.6829 418,015 -0.02(-2.44%)
Jan 03, 2017 0.6835 0.7400 0.6811 0.7000 411,956 +0.02(+2.26%)
Dec 30, 2016 0.6845 0.6845 0.6845 0 +0.05(+7.22%)
Dec 29, 2016 0.7400 0.7400 0.6301 0.6384 343,073 -0.07(-10.10%)
Dec 28, 2016 0.7530 0.7800 0.7100 0.7101 456,370 +0.01(+0.72%)
Dec 27, 2016 0.7000 0.7390 0.6500 0.7050 459,088 +0.08(+12.15%)
Dec 23, 2016 0.6287 0.6287 0.6287 0 +0.08(+14.28%)
Dec 22, 2016 0.5050 0.6200 0.5050 0.5501 313,220 +0.05(+10.02%)
Dec 21, 2016 0.6180 0.6300 0.4400 0.5000 467,192 -0.12(-19.35%)
Dec 20, 2016 0.7000 0.7000 0.6000 0.6200 344,027 -0.08(-11.43%)
Dec 19, 2016 0.7550 0.7700 0.7000 0.7000 223,546 -0.05(-6.67%)
Dec 16, 2016 0.7564 0.7897 0.7500 0.7500 143,408 -0.01(-1.83%)
Dec 15, 2016 0.7694 0.8000 0.7640 0.7640 156,157 -0.01(-0.65%)
Dec 14, 2016 0.7710 0.7800 0.7550 0.7690 130,451 -0.00(-0.13%)
Dec 13, 2016 0.7783 0.8000 0.7525 0.7700 197,476 -0.01(-0.84%)
Dec 12, 2016 0.8225 0.8600 0.7550 0.7765 229,825 -0.04(-5.30%)
Dec 09, 2016 0.7950 0.8400 0.7700 0.8200 165,700 +0.02(+2.50%)
Dec 08, 2016 0.8650 0.8750 0.7615 0.8000 315,762 -0.06(-6.98%)
Dec 07, 2016 0.8750 0.9200 0.8600 0.8600 492,881 +0.00(+0.00%)
Dec 06, 2016 0.8400 0.9700 0.8100 0.8600 816,007 +0.05(+6.17%)
Dec 05, 2016 0.7450 0.8100 0.7050 0.8100 490,307 +0.12(+16.56%)
Dec 02, 2016 0.6600 0.7000 0.6600 0.6949 256,263 +0.04(+6.91%)
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.