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 (%)
Oct 31, 2016 0.4165 0.7408 0.3800 0.6200 2,582,349 +0.27(+74.65%)
Oct 28, 2016 0.3850 0.4105 0.2641 0.3550 1,430,057 +0.01(+1.43%)
Oct 27, 2016 0.2650 0.3770 0.2400 0.3500 1,103,923 +0.13(+59.09%)
Oct 26, 2016 0.2074 0.2400 0.1900 0.2200 554,688 +0.02(+7.32%)
Oct 25, 2016 0.2100 0.2300 0.2000 0.2050 317,412 +0.01(+7.89%)
Oct 24, 2016 0.1800 0.2300 0.1750 0.1900 438,055 +0.00(+0.00%)
Oct 21, 2016 0.2299 0.2300 0.1700 0.1900 221,546 -0.01(-5.00%)
Oct 20, 2016 0.1800 0.2400 0.1600 0.2000 1,033,237 +0.04(+25.00%)
Oct 19, 2016 0.2000 0.2500 0.1400 0.1600 609,828 -0.01(-8.57%)
Oct 18, 2016 0.0990 0.1800 0.0989 0.1750 1,504,465 +0.08(+76.77%)
Oct 17, 2016 0.0750 0.1000 0.0750 0.0990 206,905 +0.02(+23.75%)
Oct 14, 2016 0.0750 0.0800 0.0698 0.0800 195,450 +0.01(+14.29%)
Oct 13, 2016 0.0725 0.0750 0.0660 0.0700 101,489 -0.01(-14.63%)
Oct 12, 2016 0.0800 0.0820 0.0690 0.0820 230,320 +0.01(+9.33%)
Oct 11, 2016 0.0698 0.0750 0.0661 0.0750 206,293 +0.01(+12.11%)
Oct 10, 2016 0.0800 0.0800 0.0610 0.0669 210,603 +0.00(+1.36%)
Oct 07, 2016 0.0819 0.0820 0.0650 0.0660 76,855 -0.00(-5.71%)
Oct 06, 2016 0.0820 0.0820 0.0625 0.0700 138,170 -0.01(-14.53%)
Oct 05, 2016 0.0600 0.0819 0.0600 0.0819 227,903 +0.02(+32.10%)
Oct 04, 2016 0.0569 0.0790 0.0525 0.0620 880,317 +0.01(+21.57%)
Oct 03, 2016 0.0470 0.0510 0.0470 0.0510 60,896 +0.00(+8.28%)
Sep 30, 2016 0.0480 0.0500 0.0470 0.0471 78,050 -0.00(-1.87%)
Sep 29, 2016 0.0498 0.0500 0.0480 0.0480 9,625 +0.00(+1.91%)
Sep 28, 2016 0.0520 0.0520 0.0471 0.0471 37,512 -0.00(-9.42%)
Sep 27, 2016 0.0559 0.0559 0.0462 0.0520 5,607 -0.00(-6.98%)
Sep 26, 2016 0.0559 0.0560 0.0533 0.0559 9,500 -0.00(-0.18%)
Sep 23, 2016 0.0560 0.0560 0.0560 0.0560 12,500 -0.00(-1.58%)
Sep 22, 2016 0.0569 0.0569 0.0569 0.0569 1,000 +0.00(+0.00%)
Sep 21, 2016 0.0554 0.0569 0.0554 0.0569 14,100 +0.00(+0.00%)
Sep 20, 2016 0.0500 0.0570 0.0500 0.0569 28,400 +0.01(+13.80%)
Sep 19, 2016 0.0500 0.0577 0.0500 0.0500 97,920 +0.00(+9.89%)
Sep 16, 2016 0.0500 0.0500 0.0455 0.0455 14,900 -0.00(-9.00%)
Sep 15, 2016 0.0420 0.0520 0.0400 0.0500 159,400 +0.00(+2.56%)
Sep 14, 2016 0.0484 0.0488 0.0462 0.0488 7,700 -0.00(-4.07%)
Sep 13, 2016 0.0508 0.0508 0.0508 0.0508 500 -0.00(-5.01%)
Sep 12, 2016 0.0400 0.0535 0.0400 0.0535 15,380 +0.01(+12.29%)
Sep 08, 2016 0.0476 0.0476 0.0476 0 -0.00(-0.10%)
Sep 07, 2016 0.0450 0.0477 0.0401 0.0477 3,300 -0.00(-4.62%)
Sep 06, 2016 0.0500 0.0500 0.0500 0.0500 2,700 +0.00(+0.00%)
Sep 02, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 01, 2016 0.0500 0.0600 0.0499 0.0600 68,300 +0.01(+20.43%)
Aug 31, 2016 0.0531 0.0531 0.0498 0.0498 21,300 +0.00(+8.30%)
Aug 29, 2016 0.0460 0.0460 0.0460 0 +0.00(+0.77%)
Aug 26, 2016 0.0534 0.0539 0.0456 0.0457 29,500 -0.00(-5.09%)
Aug 25, 2016 0.0422 0.0550 0.0421 0.0481 139,900 +0.00(+6.89%)
Aug 24, 2016 0.0461 0.0461 0.0450 0.0450 8,800 -0.00(-6.25%)
Aug 23, 2016 0.0420 0.0480 0.0420 0.0480 60,700 +0.00(+0.21%)
Aug 22, 2016 0.0479 0.0479 0.0450 0.0479 42,500 +0.00(+4.02%)
Aug 19, 2016 0.0461 0.0461 0.0461 0.0461 200 +0.00(+0.11%)
Aug 18, 2016 0.0460 0.0460 0.0460 0.0460 2,500 +0.00(+1.91%)
Aug 17, 2016 0.0420 0.0451 0.0401 0.0451 82,090 +0.00(+2.59%)
Aug 16, 2016 0.0400 0.0449 0.0381 0.0440 137,510 +0.00(+11.11%)
Aug 15, 2016 0.0404 0.0409 0.0394 0.0396 17,360 +0.00(+2.86%)
Aug 12, 2016 0.0389 0.0389 0.0382 0.0385 25,995 -0.00(-6.55%)
Aug 11, 2016 0.0401 0.0442 0.0350 0.0412 245,965 +0.00(+2.74%)
Aug 10, 2016 0.0502 0.0502 0.0358 0.0401 122,500 +0.00(+6.79%)
Aug 09, 2016 0.0401 0.0450 0.0351 0.0376 347,430 -0.01(-16.56%)
Aug 08, 2016 0.0450 0.0450 0.0400 0.0450 63,675 -0.00(-0.22%)
Aug 05, 2016 0.0400 0.0451 0.0400 0.0451 19,999 -0.00(-6.04%)
Aug 04, 2016 0.0474 0.0545 0.0401 0.0480 95,294 +0.00(+6.67%)
Aug 03, 2016 0.0500 0.0500 0.0401 0.0450 167,828 -0.01(-11.59%)
Aug 02, 2016 0.0480 0.0509 0.0475 0.0509 60,600 +0.00(+0.79%)
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.