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 (%)
Jan 31, 2022 0.0881 0.1000 0.0850 0.0865 219,204 -0.01(-10.92%)
Jan 28, 2022 0.0885 0.1000 0.0880 0.0971 88,722 -0.00(-2.90%)
Jan 27, 2022 0.0880 0.1000 0.0880 0.1000 91,550 +0.01(+14.94%)
Jan 26, 2022 0.0860 0.1000 0.0860 0.0870 85,980 -0.01(-5.84%)
Jan 25, 2022 0.1000 0.1000 0.0821 0.0924 92,146 -0.01(-6.76%)
Jan 24, 2022 0.1051 0.1100 0.0828 0.0991 501,014 -0.01(-9.91%)
Jan 21, 2022 0.1152 0.1152 0.1000 0.1100 171,317 +0.00(+0.00%)
Jan 20, 2022 0.1100 0.1150 0.1100 0.1100 104,830 +0.00(+0.27%)
Jan 19, 2022 0.1020 0.1098 0.1020 0.1097 41,103 +0.00(+0.09%)
Jan 18, 2022 0.1012 0.1099 0.1000 0.1096 66,847 +0.00(+0.55%)
Jan 14, 2022 0.1090 0 +0.00(+2.83%)
Jan 13, 2022 0.1200 0.1200 0.1060 0.1060 378,047 -0.00(-2.75%)
Jan 12, 2022 0.1200 0.1200 0.1000 0.1090 33,088 -0.01(-5.05%)
Jan 11, 2022 0.1199 0.1199 0.1045 0.1148 30,321 -0.00(-3.04%)
Jan 10, 2022 0.1100 0.1199 0.1100 0.1184 80,274 +0.00(+3.23%)
Jan 07, 2022 0.1100 0.1200 0.0980 0.1147 186,664 +0.01(+6.20%)
Jan 06, 2022 0.1000 0.1200 0.1000 0.1080 120,678 +0.01(+5.88%)
Jan 05, 2022 0.0990 0.1200 0.0950 0.1020 471,382 +0.01(+5.92%)
Jan 04, 2022 0.0901 0.0990 0.0901 0.0963 259,087 +0.01(+7.00%)
Jan 03, 2022 0.0785 0.0900 0.0785 0.0900 133,520 +0.01(+14.65%)
Dec 31, 2021 0.0885 0.0890 0.0770 0.0785 334,879 -0.01(-11.80%)
Dec 30, 2021 0.0750 0.0891 0.0750 0.0890 408,923 +0.01(+16.95%)
Dec 29, 2021 0.0801 0.0900 0.0760 0.0761 239,064 -0.01(-10.68%)
Dec 28, 2021 0.0853 0.0900 0.0852 0.0852 110,953 -0.00(-0.35%)
Dec 27, 2021 0.0850 0.0954 0.0760 0.0855 352,318 +0.00(+0.59%)
Dec 23, 2021 0.0760 0.0850 0.0760 0.0850 217,213 +0.01(+11.84%)
Dec 22, 2021 0.0800 0.0840 0.0760 0.0760 390,813 -0.01(-10.59%)
Dec 21, 2021 0.0769 0.0890 0.0769 0.0850 238,532 +0.01(+6.38%)
Dec 20, 2021 0.0990 0.0990 0.0750 0.0799 1,292,116 -0.02(-23.76%)
Dec 17, 2021 0.1001 0.1050 0.1000 0.1048 215,949 -0.00(-0.95%)
Dec 16, 2021 0.1010 0.1150 0.1010 0.1058 325,233 -0.00(-2.04%)
Dec 15, 2021 0.1290 0.1290 0.1020 0.1080 360,933 -0.01(-10.00%)
Dec 14, 2021 0.1050 0.1296 0.1011 0.1200 905,547 +0.02(+18.69%)
Dec 13, 2021 0.1028 0.1115 0.1010 0.1011 263,000 -0.00(-3.71%)
Dec 10, 2021 0.1100 0.1100 0.1028 0.1050 125,361 -0.01(-4.55%)
Dec 09, 2021 0.1022 0.1200 0.1022 0.1100 371,494 -0.01(-4.35%)
Dec 08, 2021 0.1180 0.1275 0.1050 0.1150 422,563 -0.00(-4.17%)
Dec 07, 2021 0.1275 0.1275 0.1168 0.1200 142,902 +0.00(+0.42%)
Dec 06, 2021 0.1200 0.1275 0.1166 0.1195 184,645 -0.01(-4.25%)
Dec 03, 2021 0.1170 0.1275 0.1150 0.1248 108,218 +0.00(+4.00%)
Dec 02, 2021 0.1308 0.1379 0.1140 0.1200 165,795 -0.01(-7.19%)
Dec 01, 2021 0.1300 0.1349 0.1293 0.1293 64,649 -0.00(-2.42%)
Nov 30, 2021 0.1300 0.1399 0.1300 0.1325 173,116 -0.00(-1.85%)
Nov 29, 2021 0.1340 0.1400 0.1300 0.1350 284,430 -0.00(-1.03%)
Nov 26, 2021 0.1400 0.1400 0.1303 0.1364 181,404 +0.00(+2.94%)
Nov 24, 2021 0.1345 0.1350 0.1307 0.1325 29,798 -0.00(-2.93%)
Nov 23, 2021 0.1307 0.1400 0.1307 0.1365 53,682 +0.00(+0.00%)
Nov 22, 2021 0.1350 0.1400 0.1337 0.1365 69,231 -0.00(-0.73%)
Nov 19, 2021 0.1380 0.1390 0.1350 0.1375 64,192 -0.00(-0.36%)
Nov 18, 2021 0.1390 0.1380 0.1380 0.1380 127,541 -0.00(-0.65%)
Nov 17, 2021 0.1375 0.1400 0.1360 0.1389 95,694 -0.00(-0.79%)
Nov 16, 2021 0.1470 0.1470 0.1360 0.1400 144,873 +0.01(+3.70%)
Nov 15, 2021 0.1349 0.1423 0.1337 0.1350 163,721 -0.01(-3.57%)
Nov 12, 2021 0.1401 0.1449 0.1383 0.1400 149,911 -0.00(-1.75%)
Nov 11, 2021 0.1413 0.1447 0.1401 0.1425 52,701 -0.00(-1.72%)
Nov 09, 2021 0.1475 0.1475 0.1403 0.1450 141,385 -0.00(-1.56%)
Nov 08, 2021 0.1432 0.1473 0.1410 0.1473 196,856 +0.01(+3.73%)
Nov 05, 2021 0.1474 0.1474 0.1416 0.1420 162,532 -0.01(-3.66%)
Nov 04, 2021 0.1401 0.1526 0.1401 0.1474 349,836 +0.00(+3.44%)
Nov 03, 2021 0.1470 0.1500 0.1407 0.1425 64,330 -0.00(-1.79%)
Nov 02, 2021 0.1410 0.1490 0.1401 0.1451 33,778 -0.00(-0.14%)
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.