Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0096 -0.0011 (-10.28%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 15, 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 (%)
May 31, 2019 0.3350 0.3470 0.2950 0.3159 175,700 +0.02(+5.48%)
May 30, 2019 0.3190 0.3190 0.2910 0.2995 95,643 -0.00(-1.42%)
May 29, 2019 0.3100 0.3200 0.3000 0.3038 60,390 -0.01(-3.59%)
May 28, 2019 0.3150 0.3200 0.3101 0.3151 52,788 -0.00(-0.22%)
May 24, 2019 0.3305 0.3310 0.3100 0.3158 100,400 +0.00(+0.57%)
May 23, 2019 0.3000 0.3310 0.3000 0.3140 29,771 +0.01(+4.63%)
May 22, 2019 0.3304 0.3310 0.3000 0.3001 63,592 -0.02(-4.91%)
May 21, 2019 0.3000 0.3298 0.3000 0.3156 68,104 +0.01(+1.97%)
May 20, 2019 0.3150 0.3300 0.3000 0.3095 169,268 -0.01(-1.75%)
May 17, 2019 0.3225 0.3350 0.3100 0.3150 132,100 -0.02(-7.16%)
May 16, 2019 0.3625 0.3625 0.3250 0.3393 171,375 -0.00(-0.93%)
May 15, 2019 0.3863 0.3863 0.3300 0.3425 47,093 +0.00(+1.03%)
May 14, 2019 0.3400 0.3400 0.3200 0.3390 68,339 +0.01(+2.73%)
May 13, 2019 0.3317 0.3600 0.3206 0.3300 69,598 -0.01(-3.87%)
May 10, 2019 0.3863 0.3863 0.3260 0.3433 55,600 +0.00(+0.97%)
May 09, 2019 0.3201 0.3599 0.3201 0.3400 92,191 +0.01(+3.82%)
May 08, 2019 0.3300 0.3400 0.3201 0.3275 151,809 -0.01(-3.70%)
May 07, 2019 0.3699 0.3699 0.3206 0.3401 39,866 -0.00(-1.42%)
May 06, 2019 0.3100 0.3690 0.3100 0.3450 41,564 +0.01(+1.77%)
May 03, 2019 0.3200 0.3700 0.3200 0.3390 127,800 +0.02(+5.94%)
May 02, 2019 0.3200 0.3410 0.3110 0.3200 94,085 -0.00(-0.50%)
May 01, 2019 0.3305 0.3400 0.3210 0.3216 33,260 -0.02(-5.41%)
Apr 30, 2019 0.3200 0.3499 0.3200 0.3400 163,007 +0.00(+0.00%)
Apr 29, 2019 0.3400 0.3400 0.3210 0.3400 128,282 +0.01(+3.03%)
Apr 26, 2019 0.3650 0.3650 0.3300 0.3300 110,900 -0.00(-0.30%)
Apr 25, 2019 0.3575 0.3650 0.3310 0.3310 65,930 -0.00(-1.28%)
Apr 24, 2019 0.3500 0.3640 0.3312 0.3353 35,734 -0.00(-1.38%)
Apr 23, 2019 0.3375 0.3500 0.3350 0.3400 44,214 +0.01(+1.49%)
Apr 22, 2019 0.3600 0.3640 0.3300 0.3350 253,009 -0.02(-6.94%)
Apr 18, 2019 0.3750 0.3750 0.3600 0.3600 67,200 -0.01(-1.37%)
Apr 17, 2019 0.4000 0.4000 0.3500 0.3650 313,679 +0.02(+4.32%)
Apr 16, 2019 0.3300 0.3750 0.3300 0.3499 78,453 +0.02(+6.03%)
Apr 15, 2019 0.3500 0.3900 0.3300 0.3300 79,186 -0.01(-1.73%)
Apr 12, 2019 0.3300 0.3600 0.3300 0.3358 38,100 +0.00(+0.00%)
Apr 11, 2019 0.3350 0.3500 0.3300 0.3358 92,569 -0.00(-1.24%)
Apr 10, 2019 0.3400 0.3600 0.3310 0.3400 63,962 +0.00(+0.00%)
Apr 09, 2019 0.3700 0.3970 0.3300 0.3400 72,439 +0.00(+0.00%)
Apr 08, 2019 0.3300 0.3420 0.3300 0.3400 85,445 +0.00(+0.00%)
Apr 05, 2019 0.3400 0.3600 0.3300 0.3400 120,800 +0.00(+0.00%)
Apr 04, 2019 0.3450 0.3600 0.3300 0.3400 104,928 -0.01(-4.23%)
Apr 03, 2019 0.3750 0.3750 0.3400 0.3550 55,560 +0.00(+0.00%)
Apr 02, 2019 0.3450 0.3750 0.3400 0.3550 75,270 -0.01(-1.39%)
Apr 01, 2019 0.3600 0.3800 0.3300 0.3600 193,014 +0.00(+0.00%)
Mar 29, 2019 0.3600 0.3700 0.3500 0.3600 48,300 +0.00(+0.00%)
Mar 28, 2019 0.3500 0.3800 0.3500 0.3600 109,475 -0.00(-0.41%)
Mar 27, 2019 0.3530 0.3700 0.3524 0.3615 97,294 +0.01(+2.41%)
Mar 26, 2019 0.3700 0.3800 0.3524 0.3530 51,429 -0.02(-4.59%)
Mar 25, 2019 0.3625 0.3700 0.3500 0.3700 186,971 +0.01(+1.37%)
Mar 22, 2019 0.3800 0.3800 0.3600 0.3650 80,500 -0.01(-1.88%)
Mar 21, 2019 0.3950 0.4000 0.3700 0.3720 325,284 +0.00(+0.54%)
Mar 20, 2019 0.3821 0.4100 0.3200 0.3700 474,035 -0.01(-3.67%)
Mar 19, 2019 0.3875 0.3970 0.3800 0.3841 58,618 -0.01(-2.76%)
Mar 18, 2019 0.3960 0.3970 0.3701 0.3950 128,935 +0.00(+0.13%)
Mar 15, 2019 0.3700 0.3970 0.3650 0.3945 112,300 +0.02(+6.62%)
Mar 14, 2019 0.3675 0.3960 0.3550 0.3700 73,895 -0.01(-1.83%)
Mar 13, 2019 0.3620 0.3769 0.3600 0.3769 50,610 +0.01(+4.12%)
Mar 12, 2019 0.3750 0.3815 0.3500 0.3620 201,432 -0.01(-3.47%)
Mar 11, 2019 0.3750 0.3750 0.3510 0.3750 154,617 +0.02(+4.17%)
Mar 08, 2019 0.3750 0.3750 0.3500 0.3600 46,000 -0.00(-0.69%)
Mar 07, 2019 0.3769 0.3815 0.3500 0.3625 136,263 -0.01(-3.82%)
Mar 06, 2019 0.3735 0.3769 0.3550 0.3769 169,840 +0.00(+0.00%)
Mar 05, 2019 0.3740 0.3850 0.3600 0.3769 158,692 +0.00(+0.53%)
Mar 04, 2019 0.3701 0.4100 0.3700 0.3749 144,901 -0.02(-5.09%)
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.