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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0098 -0.0009 (-8.41%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 24, 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 (%)
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%)
Jan 04, 2021 0.2000 0.2450 0.2000 0.2300 201,137 +0.02(+10.42%)
Dec 31, 2020 0.2083 0.2083 0.2083 414,968 -0.01(-5.32%)
Dec 30, 2020 0.2183 0.2490 0.2110 0.2200 414,968 -0.02(-8.30%)
Dec 29, 2020 0.2530 0.2541 0.2110 0.2399 386,126 -0.01(-5.59%)
Dec 28, 2020 0.2351 0.2699 0.2351 0.2541 128,685 -0.02(-5.78%)
Dec 24, 2020 0.2800 0.2800 0.2460 0.2697 58,000 -0.00(-0.07%)
Dec 23, 2020 0.2491 0.2700 0.2400 0.2699 194,685 +0.02(+8.35%)
Dec 22, 2020 0.2521 0.2650 0.2375 0.2491 311,199 -0.01(-5.10%)
Dec 21, 2020 0.2700 0.2700 0.2500 0.2625 192,338 -0.01(-2.78%)
Dec 18, 2020 0.2600 0.2750 0.2500 0.2700 135,200 +0.01(+2.70%)
Dec 17, 2020 0.2550 0.3000 0.2500 0.2629 135,401 -0.01(-2.81%)
Dec 16, 2020 0.2650 0.2990 0.2500 0.2705 176,559 +0.01(+3.05%)
Dec 15, 2020 0.2650 0.2700 0.2500 0.2625 244,843 -0.01(-2.67%)
Dec 14, 2020 0.2900 0.3070 0.2430 0.2697 351,341 -0.02(-7.00%)
Dec 11, 2020 0.2860 0.3200 0.2860 0.2900 122,300 -0.00(-0.51%)
Dec 10, 2020 0.3000 0.3000 0.2860 0.2915 244,388 -0.00(-1.22%)
Dec 09, 2020 0.3170 0.3300 0.2950 0.2951 233,446 -0.03(-8.35%)
Dec 08, 2020 0.3025 0.3301 0.2950 0.3220 187,969 +0.01(+4.72%)
Dec 07, 2020 0.2900 0.3148 0.2900 0.3075 193,595 +0.01(+2.53%)
Dec 04, 2020 0.3150 0.3197 0.2858 0.2999 276,000 +0.00(+1.66%)
Dec 03, 2020 0.3400 0.3490 0.2870 0.2950 628,272 -0.04(-11.94%)
Dec 02, 2020 0.2995 0.3400 0.2720 0.3350 576,332 +0.06(+20.33%)
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.