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 29, 2020 0.2823 0.2823 0.2601 0.2725 78,100 -0.01(-3.47%)
May 28, 2020 0.2950 0.3000 0.2518 0.2823 161,853 -0.01(-2.66%)
May 27, 2020 0.2899 0.2999 0.2652 0.2900 195,087 +0.01(+5.45%)
May 26, 2020 0.2673 0.3100 0.2500 0.2750 392,448 +0.02(+7.63%)
May 22, 2020 0.2375 0.2799 0.2200 0.2555 509,500 +0.02(+8.03%)
May 21, 2020 0.2389 0.2500 0.2350 0.2365 144,118 +0.00(+0.64%)
May 20, 2020 0.2298 0.2400 0.2201 0.2350 100,323 +0.01(+4.44%)
May 19, 2020 0.2200 0.2297 0.2100 0.2250 123,543 +0.01(+2.32%)
May 18, 2020 0.2193 0.2400 0.1951 0.2199 176,901 +0.00(+0.05%)
May 15, 2020 0.2305 0.2305 0.1951 0.2198 278,100 -0.01(-2.44%)
May 14, 2020 0.1930 0.2305 0.1930 0.2253 151,262 +0.03(+12.65%)
May 13, 2020 0.2050 0.2050 0.1900 0.2000 169,392 +0.01(+2.56%)
May 12, 2020 0.1800 0.2200 0.1800 0.1950 281,556 -0.01(-7.14%)
May 11, 2020 0.2075 0.2200 0.2000 0.2100 87,514 -0.00(-2.28%)
May 08, 2020 0.2000 0.2200 0.1900 0.2149 138,000 +0.01(+3.07%)
May 07, 2020 0.2198 0.2199 0.2015 0.2085 68,293 +0.00(+0.05%)
May 06, 2020 0.2050 0.2249 0.1938 0.2084 333,436 -0.01(-5.27%)
May 05, 2020 0.2243 0.2290 0.2100 0.2200 69,682 +0.00(+0.00%)
May 04, 2020 0.2100 0.2316 0.2001 0.2200 178,967 +0.00(+1.48%)
May 01, 2020 0.2175 0.2316 0.2168 0.2168 51,500 -0.00(-0.32%)
Apr 30, 2020 0.2260 0.2400 0.2175 0.2175 146,278 -0.01(-5.64%)
Apr 29, 2020 0.2300 0.2399 0.2250 0.2305 165,720 +0.00(+0.22%)
Apr 28, 2020 0.2450 0.2500 0.2230 0.2300 125,789 -0.01(-6.12%)
Apr 27, 2020 0.2500 0.2600 0.2250 0.2450 222,643 -0.01(-2.97%)
Apr 24, 2020 0.2500 0.2650 0.2300 0.2525 158,600 +0.02(+7.45%)
Apr 23, 2020 0.2550 0.2550 0.2140 0.2350 295,228 -0.02(-6.00%)
Apr 22, 2020 0.2800 0.3090 0.2070 0.2500 781,881 -0.04(-13.79%)
Apr 21, 2020 0.2800 0.3074 0.2800 0.2900 118,581 -0.02(-6.42%)
Apr 20, 2020 0.3000 0.3099 0.2800 0.3099 366,810 -0.00(-0.03%)
Apr 17, 2020 0.3348 0.3600 0.2700 0.3100 557,100 -0.02(-7.13%)
Apr 16, 2020 0.2549 0.3600 0.2435 0.3338 877,186 +0.09(+38.51%)
Apr 15, 2020 0.2200 0.2600 0.2100 0.2410 578,786 +0.02(+9.55%)
Apr 14, 2020 0.1801 0.2294 0.1801 0.2200 578,945 +0.04(+18.92%)
Apr 13, 2020 0.1799 0.2000 0.1502 0.1850 229,178 +0.01(+7.25%)
Apr 09, 2020 0.1426 0.1725 0.1426 0.1725 120,400 +0.00(+0.70%)
Apr 08, 2020 0.1800 0.1800 0.1600 0.1713 263,721 +0.01(+5.42%)
Apr 07, 2020 0.1510 0.1799 0.1200 0.1625 257,426 +0.00(+0.31%)
Apr 06, 2020 0.1450 0.1639 0.1450 0.1620 83,799 +0.01(+4.52%)
Apr 03, 2020 0.1600 0.1650 0.1300 0.1550 127,700 -0.00(-2.58%)
Apr 02, 2020 0.1700 0.1700 0.1450 0.1591 855,094 -0.01(-6.41%)
Apr 01, 2020 0.1700 0.2045 0.1525 0.1700 831,778 -0.01(-5.56%)
Mar 31, 2020 0.2150 0.2150 0.1700 0.1800 491,143 -0.01(-5.06%)
Mar 30, 2020 0.2225 0.2300 0.1700 0.1896 464,970 -0.03(-12.83%)
Mar 27, 2020 0.2150 0.2400 0.1810 0.2175 576,000 +0.00(+0.93%)
Mar 26, 2020 0.2990 0.3000 0.1833 0.2155 1,072,943 -0.05(-20.19%)
Mar 25, 2020 0.2800 0.2840 0.2320 0.2700 479,429 +0.03(+10.70%)
Mar 24, 2020 0.2125 0.3950 0.2101 0.2439 249,741 +0.02(+11.37%)
Mar 23, 2020 0.2200 0.2350 0.2000 0.2190 115,665 -0.02(-8.75%)
Mar 20, 2020 0.2225 0.2900 0.2000 0.2400 358,000 +0.03(+14.29%)
Mar 19, 2020 0.1500 0.2200 0.1500 0.2100 247,257 +0.03(+16.67%)
Mar 18, 2020 0.2000 0.2345 0.1200 0.1800 629,581 -0.02(-10.00%)
Mar 17, 2020 0.2500 0.2800 0.1900 0.2000 677,567 -0.05(-20.00%)
Mar 16, 2020 0.2610 0.3150 0.2331 0.2500 295,551 -0.06(-19.35%)
Mar 13, 2020 0.2800 0.3200 0.2551 0.3100 203,400 +0.03(+11.91%)
Mar 12, 2020 0.2803 0.3000 0.2550 0.2770 420,056 -0.02(-7.67%)
Mar 11, 2020 0.3400 0.3400 0.2900 0.3000 171,735 -0.01(-2.28%)
Mar 10, 2020 0.3001 0.3300 0.2800 0.3070 259,826 -0.02(-5.54%)
Mar 09, 2020 0.3400 0.3700 0.2570 0.3250 261,944 -0.03(-9.72%)
Mar 06, 2020 0.3500 0.3600 0.3400 0.3600 95,900 +0.01(+2.86%)
Mar 05, 2020 0.3500 0.3600 0.3400 0.3500 73,171 -0.01(-2.78%)
Mar 04, 2020 0.3500 0.3700 0.3500 0.3600 62,509 +0.01(+2.86%)
Mar 03, 2020 0.3200 0.3800 0.3170 0.3500 170,799 +0.03(+9.37%)
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.