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 (%)
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%)
Mar 02, 2020 0.3051 0.3500 0.2901 0.3200 138,721 +0.02(+6.67%)
Feb 28, 2020 0.3010 0.3600 0.2530 0.3000 374,000 -0.00(-0.83%)
Feb 27, 2020 0.2900 0.3199 0.2900 0.3025 343,570 -0.01(-3.32%)
Feb 26, 2020 0.3563 0.3699 0.3050 0.3129 354,007 -0.04(-12.21%)
Feb 25, 2020 0.3700 0.4000 0.3400 0.3564 202,995 -0.00(-1.00%)
Feb 24, 2020 0.3725 0.3950 0.3560 0.3600 241,925 -0.03(-7.34%)
Feb 21, 2020 0.3950 0.4200 0.3820 0.3885 169,900 -0.02(-5.24%)
Feb 20, 2020 0.3500 0.4200 0.3500 0.4100 149,806 +0.02(+5.13%)
Feb 19, 2020 0.4300 0.4400 0.3900 0.3900 129,958 -0.03(-6.07%)
Feb 18, 2020 0.3800 0.4450 0.3700 0.4152 379,617 +0.05(+12.22%)
Feb 14, 2020 0.3700 0.4000 0.3700 0.3700 210,900 -0.02(-4.98%)
Feb 13, 2020 0.3900 0.4100 0.3800 0.3894 143,621 -0.02(-5.02%)
Feb 12, 2020 0.3950 0.4300 0.3900 0.4100 328,019 +0.01(+3.80%)
Feb 11, 2020 0.3460 0.4100 0.3300 0.3950 1,103,131 +0.08(+24.21%)
Feb 10, 2020 0.3900 0.4000 0.2900 0.3180 1,343,319 -0.07(-17.40%)
Feb 07, 2020 0.5750 0.5850 0.3500 0.3850 2,473,000 -0.19(-32.57%)
Feb 06, 2020 0.5650 0.5890 0.5200 0.5710 512,696 +0.02(+2.85%)
Feb 05, 2020 0.5350 0.5780 0.5120 0.5552 499,608 +0.02(+4.11%)
Feb 04, 2020 0.5000 0.5490 0.5000 0.5333 236,113 +0.03(+6.66%)
Feb 03, 2020 0.5289 0.5699 0.5000 0.5000 345,284 -0.02(-4.73%)
Jan 31, 2020 0.4881 0.5700 0.4861 0.5248 919,500 +0.03(+7.10%)
Jan 30, 2020 0.5600 0.5600 0.4800 0.4900 924,645 -0.06(-11.55%)
Jan 29, 2020 0.5400 0.6100 0.5100 0.5540 1,735,535 +0.04(+8.63%)
Jan 28, 2020 0.3990 0.5100 0.3900 0.5100 1,105,983 +0.11(+27.50%)
Jan 27, 2020 0.3750 0.4100 0.3750 0.4000 523,568 +0.01(+1.78%)
Jan 24, 2020 0.4070 0.4125 0.3910 0.3930 238,200 -0.02(-4.10%)
Jan 23, 2020 0.3850 0.4200 0.3750 0.4098 508,094 +0.03(+7.64%)
Jan 22, 2020 0.3600 0.4200 0.3600 0.3807 999,915 +0.02(+5.75%)
Jan 21, 2020 0.4119 0.4400 0.3550 0.3600 1,378,739 -0.04(-10.27%)
Jan 17, 2020 0.3950 0.4100 0.3400 0.4012 1,940,400 +0.02(+5.72%)
Jan 16, 2020 0.2990 0.4080 0.2899 0.3795 3,826,660 +0.09(+30.86%)
Jan 15, 2020 0.2800 0.2970 0.2500 0.2900 487,419 +0.01(+4.32%)
Jan 14, 2020 0.3500 0.3500 0.2600 0.2780 1,402,325 -0.06(-18.24%)
Jan 13, 2020 0.2748 0.3580 0.2586 0.3400 2,502,062 +0.06(+21.52%)
Jan 10, 2020 0.2899 0.2950 0.2400 0.2798 2,349,400 +0.02(+7.78%)
Jan 09, 2020 0.2000 0.2630 0.1900 0.2596 1,680,410 +0.07(+36.63%)
Jan 08, 2020 0.1949 0.1949 0.1700 0.1900 331,181 +0.01(+2.70%)
Jan 07, 2020 0.1500 0.1900 0.1400 0.1850 666,326 +0.04(+23.33%)
Jan 06, 2020 0.1225 0.1500 0.1225 0.1500 342,208 +0.02(+16.82%)
Jan 03, 2020 0.1200 0.1400 0.1103 0.1284 279,400 +0.01(+11.46%)
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.