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 (%)
Jun 30, 2016 0.0540 0.0549 0.0499 0.0499 144,658 -0.00(-4.90%)
Jun 29, 2016 0.0440 0.0534 0.0440 0.0525 35,000 +0.00(+1.10%)
Jun 28, 2016 0.0519 0.0519 0.0519 0.0519 21,000 +0.00(+8.13%)
Jun 27, 2016 0.0700 0.0700 0.0480 0.0480 372,386 -0.00(-0.21%)
Jun 24, 2016 0.0523 0.0523 0.0481 0.0481 223,965 -0.00(-0.21%)
Jun 23, 2016 0.0501 0.0540 0.0482 0.0482 259,010 -0.00(-3.41%)
Jun 22, 2016 0.0550 0.0600 0.0481 0.0499 278,293 -0.00(-8.36%)
Jun 21, 2016 0.0534 0.0550 0.0534 0.0544 352,731 -0.00(-0.82%)
Jun 20, 2016 0.0481 0.0549 0.0481 0.0549 15,000 +0.00(+7.65%)
Jun 17, 2016 0.0510 0.0510 0.0510 0.0510 46,000 -0.00(-7.10%)
Jun 16, 2016 0.0498 0.0549 0.0492 0.0549 38,125 +0.00(+9.80%)
Jun 15, 2016 0.0527 0.0527 0.0500 0.0500 168,900 -0.01(-15.97%)
Jun 14, 2016 0.0600 0.0600 0.0465 0.0595 100,800 +0.00(+0.00%)
Jun 13, 2016 0.0510 0.0595 0.0510 0.0595 13,400 +0.00(+8.38%)
Jun 10, 2016 0.0505 0.0549 0.0505 0.0549 70,500 -0.00(-6.95%)
Jun 09, 2016 0.0578 0.0599 0.0482 0.0590 98,846 -0.00(-2.32%)
Jun 08, 2016 0.0481 0.0604 0.0481 0.0604 10,350 +0.00(+1.07%)
Jun 07, 2016 0.0479 0.0598 0.0470 0.0598 156,196 -0.00(-2.03%)
Jun 06, 2016 0.0225 0.0616 0.0225 0.0610 198,500 +0.01(+10.91%)
Jun 03, 2016 0.0593 0.0597 0.0550 0.0550 59,200 -0.00(-8.03%)
Jun 02, 2016 0.0550 0.0598 0.0510 0.0598 28,793 +0.00(+8.73%)
Jun 01, 2016 0.0511 0.0600 0.0500 0.0550 162,124 -0.01(-17.24%)
May 27, 2016 0.0665 0.0665 0.0665 0 -0.00(-3.54%)
May 26, 2016 0.0648 0.0648 0.0648 0.0689 3,900 +0.02(+29.76%)
May 25, 2016 0.0699 0.0699 0.0520 0.0531 34,500 -0.01(-18.93%)
May 24, 2016 0.0655 0.0655 0.0655 0.0655 1,482 +0.01(+25.96%)
May 23, 2016 0.0502 0.0520 0.0501 0.0520 55,700 -0.01(-13.33%)
May 20, 2016 0.0653 0.0699 0.0600 0.0600 26,000 -0.01(-14.29%)
May 19, 2016 0.0225 0.0700 0.0225 0.0700 10,500 -0.01(-12.28%)
May 18, 2016 0.0799 0.0799 0.0798 0.0798 5,000 +0.01(+7.11%)
May 17, 2016 0.0600 0.0745 0.0595 0.0745 81,900 +0.01(+21.30%)
May 16, 2016 0.0559 0.0614 0.0559 0.0614 5,995 +0.00(+0.38%)
May 13, 2016 0.0818 0.0818 0.0612 0.0612 17,100 +0.00(+0.31%)
May 12, 2016 0.0650 0.0650 0.0597 0.0610 14,820 +0.00(+0.00%)
May 11, 2016 0.0520 0.0610 0.0520 0.0610 76,000 -0.00(-3.17%)
May 10, 2016 0.0664 0.0664 0.0550 0.0630 242,275 -0.01(-8.56%)
May 09, 2016 0.0636 0.0710 0.0630 0.0689 63,552 -0.00(-4.17%)
May 06, 2016 0.0709 0.0720 0.0635 0.0719 24,699 +0.00(+3.16%)
May 05, 2016 0.0631 0.0731 0.0630 0.0697 39,850 -0.00(-1.55%)
May 04, 2016 0.0740 0.0740 0.0625 0.0708 27,400 +0.01(+8.76%)
May 03, 2016 0.0780 0.0780 0.0621 0.0651 60,364 -0.01(-14.23%)
May 02, 2016 0.0750 0.0766 0.0750 0.0759 16,436 +0.01(+8.43%)
Apr 29, 2016 0.0700 0.0762 0.0700 0.0700 16,083 -0.00(-2.64%)
Apr 28, 2016 0.1000 0.1000 0.0625 0.0719 42,105 -0.01(-8.99%)
Apr 27, 2016 0.0800 0.0800 0.0606 0.0790 47,474 +0.00(+5.33%)
Apr 26, 2016 0.0750 0.0750 0.0750 0.0750 1,500 -0.00(-2.72%)
Apr 25, 2016 0.0791 0.0800 0.0730 0.0771 116,917 +0.00(+1.45%)
Apr 22, 2016 0.0995 0.0995 0.0760 0.0760 85,137 -0.01(-14.89%)
Apr 21, 2016 0.1000 0.1000 0.0820 0.0893 115,690 -0.00(-0.78%)
Apr 20, 2016 0.0891 0.0948 0.0891 0.0900 171,765 -0.00(-4.67%)
Apr 19, 2016 0.0779 0.0990 0.0779 0.0944 289,712 +0.00(+4.90%)
Apr 18, 2016 0.0900 0.0900 0.0860 0.0900 28,799 +0.01(+11.11%)
Apr 15, 2016 0.0820 0.0855 0.0810 0.0810 70,000 +0.00(+0.00%)
Apr 14, 2016 0.0800 0.0866 0.0790 0.0810 203,547 +0.00(+1.25%)
Apr 13, 2016 0.0811 0.0855 0.0800 0.0800 129,000 -0.00(-2.44%)
Apr 12, 2016 0.0800 0.0880 0.0771 0.0820 233,512 -0.00(-0.43%)
Apr 11, 2016 0.0870 0.0890 0.0800 0.0824 221,886 -0.01(-8.32%)
Apr 08, 2016 0.0740 0.0898 0.0700 0.0898 193,388 +0.01(+16.66%)
Apr 07, 2016 0.0728 0.0870 0.0728 0.0770 122,127 -0.00(-3.75%)
Apr 06, 2016 0.0705 0.0850 0.0705 0.0800 264,861 -0.01(-9.14%)
Apr 05, 2016 0.0700 0.0881 0.0630 0.0881 201,180 +0.02(+25.79%)
Apr 04, 2016 0.0750 0.0750 0.0700 0.0700 46,500 +0.00(+0.00%)
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.