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 (%)
Mar 31, 2021 0.2300 0.2600 0.2300 0.2428 513,981 +0.00(+0.12%)
Mar 30, 2021 0.2500 0.2750 0.2400 0.2425 409,178 -0.02(-6.73%)
Mar 29, 2021 0.2650 0.3000 0.2578 0.2600 160,966 -0.01(-3.67%)
Mar 26, 2021 0.2500 0.3185 0.2500 0.2699 188,500 +0.00(+1.47%)
Mar 25, 2021 0.3389 0.3389 0.2600 0.2660 260,867 -0.03(-11.27%)
Mar 24, 2021 0.3050 0.3260 0.2800 0.2998 370,562 -0.02(-6.58%)
Mar 23, 2021 0.3250 0.3300 0.2855 0.3209 238,932 -0.01(-1.90%)
Mar 22, 2021 0.3600 0.3600 0.3200 0.3271 341,448 -0.03(-9.09%)
Mar 19, 2021 0.3701 0.3800 0.3400 0.3598 282,900 -0.00(-0.06%)
Mar 18, 2021 0.3625 0.3750 0.3500 0.3600 153,079 -0.02(-4.00%)
Mar 17, 2021 0.3600 0.4500 0.3550 0.3750 533,430 +0.02(+4.17%)
Mar 16, 2021 0.3900 0.3900 0.3510 0.3600 173,808 -0.02(-5.26%)
Mar 15, 2021 0.4180 0.4190 0.3650 0.3800 135,448 -0.02(-4.28%)
Mar 12, 2021 0.4000 0.4200 0.3502 0.3970 261,900 +0.01(+2.48%)
Mar 11, 2021 0.3548 0.3990 0.3548 0.3874 154,459 +0.01(+3.31%)
Mar 10, 2021 0.3700 0.4200 0.3548 0.3750 185,569 +0.02(+5.69%)
Mar 09, 2021 0.3780 0.3780 0.3375 0.3548 555,135 +0.01(+2.84%)
Mar 08, 2021 0.3950 0.4000 0.3300 0.3450 220,863 -0.04(-10.11%)
Mar 05, 2021 0.3500 0.3900 0.3210 0.3838 346,400 +0.03(+9.69%)
Mar 04, 2021 0.3510 0.3600 0.3388 0.3499 541,577 -0.02(-5.43%)
Mar 03, 2021 0.4425 0.4450 0.3501 0.3700 227,780 +0.00(+0.00%)
Mar 02, 2021 0.3752 0.4399 0.3610 0.3700 481,534 -0.03(-7.50%)
Mar 01, 2021 0.4137 0.4500 0.3990 0.4000 399,055 -0.01(-3.31%)
Feb 26, 2021 0.4099 0.4400 0.4000 0.4137 320,600 -0.02(-3.79%)
Feb 25, 2021 0.5000 0.5000 0.4200 0.4300 306,084 -0.05(-10.42%)
Feb 24, 2021 0.4900 0.5000 0.4420 0.4800 212,436 +0.03(+6.90%)
Feb 23, 2021 0.5100 0.5200 0.4000 0.4490 512,375 -0.06(-11.09%)
Feb 22, 2021 0.5100 0.5350 0.4800 0.5050 631,651 +0.03(+5.21%)
Feb 19, 2021 0.5175 0.5400 0.4230 0.4800 430,600 +0.05(+12.28%)
Feb 18, 2021 0.5300 0.5400 0.4250 0.4275 660,379 -0.09(-17.79%)
Feb 17, 2021 0.4600 0.5700 0.4301 0.5200 989,976 +0.07(+15.56%)
Feb 16, 2021 0.3700 0.5200 0.3700 0.4500 793,512 +0.07(+18.42%)
Feb 12, 2021 0.4100 0.4519 0.3420 0.3800 906,000 -0.02(-5.00%)
Feb 11, 2021 0.5200 0.5992 0.3600 0.4000 1,320,206 -0.11(-22.33%)
Feb 10, 2021 0.5300 0.6000 0.4500 0.5150 1,741,923 -0.02(-4.54%)
Feb 09, 2021 0.5320 0.5500 0.5000 0.5395 966,117 +0.03(+5.76%)
Feb 08, 2021 0.4900 0.5414 0.4300 0.5101 1,794,476 +0.05(+9.70%)
Feb 05, 2021 0.3400 0.4900 0.3200 0.4650 2,130,500 +0.15(+45.31%)
Feb 04, 2021 0.3465 0.3500 0.3000 0.3200 540,336 +0.01(+4.81%)
Feb 03, 2021 0.3000 0.3300 0.2850 0.3053 1,167,980 +0.02(+7.12%)
Feb 02, 2021 0.2620 0.2870 0.2500 0.2850 275,503 +0.02(+8.78%)
Feb 01, 2021 0.2700 0.2800 0.2500 0.2620 233,316 -0.02(-6.43%)
Jan 29, 2021 0.2510 0.2894 0.2510 0.2800 157,600 -0.01(-3.25%)
Jan 28, 2021 0.2750 0.3100 0.2600 0.2894 188,872 +0.01(+4.63%)
Jan 27, 2021 0.2740 0.2820 0.2570 0.2766 172,834 -0.01(-2.26%)
Jan 26, 2021 0.2900 0.2944 0.2510 0.2830 436,566 -0.01(-3.64%)
Jan 25, 2021 0.3300 0.3300 0.2900 0.2937 422,619 -0.02(-5.41%)
Jan 22, 2021 0.3300 0.3300 0.3000 0.3105 270,000 -0.00(-1.43%)
Jan 21, 2021 0.3010 0.3300 0.2850 0.3150 459,215 +0.02(+6.78%)
Jan 20, 2021 0.3051 0.3101 0.2910 0.2950 243,014 -0.01(-4.25%)
Jan 19, 2021 0.3249 0.3500 0.2990 0.3081 521,372 -0.02(-5.17%)
Jan 15, 2021 0.2970 0.3400 0.2710 0.3249 808,800 +0.04(+16.04%)
Jan 14, 2021 0.2450 0.2900 0.2306 0.2800 587,478 +0.04(+17.65%)
Jan 13, 2021 0.2300 0.2450 0.2110 0.2380 336,154 +0.01(+3.48%)
Jan 12, 2021 0.2155 0.2489 0.2100 0.2300 163,320 +0.01(+2.22%)
Jan 11, 2021 0.2201 0.2500 0.2160 0.2250 394,144 -0.01(-4.70%)
Jan 08, 2021 0.2340 0.2500 0.2200 0.2361 268,700 -0.01(-3.24%)
Jan 07, 2021 0.2100 0.2525 0.2096 0.2440 419,082 +0.03(+14.55%)
Jan 06, 2021 0.2375 0.2580 0.2110 0.2130 404,896 -0.02(-7.43%)
Jan 05, 2021 0.2000 0.2450 0.2000 0.2301 108,041 +0.00(+0.04%)
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.