Skip to main content

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EST, Nov 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 19, 2024 0.0092 12 +0.00(+24.32%)
Nov 18, 2024 0.0100 0.0110 0.0074 0.0074 63,210 -0.00(-8.64%)
Nov 15, 2024 0.0081 0.0081 0.0081 0.0081 838 -0.00(-18.18%)
Nov 14, 2024 0.0095 0.0109 0.0095 0.0099 5,341 +0.00(+20.73%)
Nov 13, 2024 0.0100 0.0100 0.0082 0.0082 76,023 -0.00(-18.00%)
Nov 12, 2024 0.0119 0.0120 0.0080 0.0100 38,467 -0.00(-15.25%)
Nov 11, 2024 0.0116 0.0120 0.0089 0.0118 200,966 +0.00(+1.72%)
Nov 08, 2024 0.0089 0.0116 0.0089 0.0116 3,156 +0.00(+16.00%)
Nov 07, 2024 0.0073 0.0100 0.0061 0.0100 76,696 +0.00(+6.38%)
Nov 06, 2024 0.0057 0.0094 0.0057 0.0094 97,419 +0.00(+30.56%)
Nov 05, 2024 0.0080 0.0080 0.0066 0.0072 119,430 -0.00(-2.70%)
Nov 04, 2024 0.0084 0.0087 0.0069 0.0074 204,103 -0.00(-14.94%)
Nov 01, 2024 0.0070 0.0087 0.0065 0.0087 515,013 +0.00(+10.13%)
Oct 30, 2024 0.0079 152 -0.00(-10.23%)
Oct 29, 2024 0.0071 0.0089 0.0070 0.0088 86,318 -0.00(-1.12%)
Oct 28, 2024 0.0076 0.0100 0.0050 0.0089 1,379,220 -0.00(-35.51%)
Oct 25, 2024 0.0115 0.0150 0.0115 0.0138 37,216 +0.00(+22.12%)
Oct 24, 2024 0.0115 0.0115 0.0113 0.0113 10,920 -0.00(-5.83%)
Oct 23, 2024 0.0101 0.0120 0.0101 0.0120 69,920 -0.00(-2.44%)
Oct 22, 2024 0.0120 0.0130 0.0118 0.0123 165,594 -0.00(-5.38%)
Oct 21, 2024 0.0111 0.0199 0.0111 0.0130 193,404 +0.00(+8.33%)
Oct 18, 2024 0.0113 0.0120 0.0067 0.0120 52,885 +0.00(+11.11%)
Oct 17, 2024 0.0108 0.0108 0.0079 0.0108 26,517 +0.00(+13.68%)
Oct 16, 2024 0.0100 0.0100 0.0079 0.0095 18,206 +0.00(+1.06%)
Oct 15, 2024 0.0110 0.0134 0.0069 0.0094 92,005 -0.00(-12.96%)
Oct 14, 2024 0.0100 0.0108 0.0077 0.0108 239,684 +0.00(+28.57%)
Oct 11, 2024 0.0066 0.0100 0.0060 0.0084 115,793 +0.00(+5.00%)
Oct 10, 2024 0.0073 0.0080 0.0068 0.0080 150,075 +0.00(+9.59%)
Oct 09, 2024 0.0070 0.0073 0.0060 0.0073 65,138 +0.00(+4.29%)
Oct 08, 2024 0.0070 0.0070 0.0065 0.0070 38,403 -0.00(-4.11%)
Oct 07, 2024 0.0073 0.0073 0.0073 0.0073 76,333 +0.00(+0.00%)
Oct 04, 2024 0.0067 0.0073 0.0056 0.0073 10,846 +0.00(+1.39%)
Oct 03, 2024 0.0064 0.0072 0.0056 0.0072 263,039 +0.00(+7.46%)
Oct 02, 2024 0.0064 0.0072 0.0064 0.0067 25,970 -0.00(-6.94%)
Oct 01, 2024 0.0072 0.0072 0.0064 0.0072 14,541 +0.00(+2.86%)
Sep 30, 2024 0.0072 0.0072 0.0070 0.0070 50,965 -0.00(-1.41%)
Sep 27, 2024 0.0070 0.0072 0.0070 0.0071 45,032 +0.00(+7.58%)
Sep 26, 2024 0.0066 0.0072 0.0055 0.0066 2,730 -0.00(-9.59%)
Sep 25, 2024 0.0072 0.0073 0.0055 0.0073 22,411 +0.00(+7.35%)
Sep 24, 2024 0.0068 0.0068 0.0068 0.0068 1,017 +0.00(+0.00%)
Sep 23, 2024 0.0066 0.0076 0.0066 0.0068 2,215 -0.00(-4.23%)
Sep 20, 2024 0.0069 0.0074 0.0065 0.0071 151,534 -0.00(-2.74%)
Sep 19, 2024 0.0060 0.0073 0.0060 0.0073 7,857 +0.00(+0.00%)
Sep 18, 2024 0.0065 0.0073 0.0065 0.0073 12,057 +0.00(+8.96%)
Sep 17, 2024 0.0073 0.0073 0.0060 0.0067 68,212 -0.00(-8.22%)
Sep 16, 2024 0.0073 0.0073 0.0073 0.0073 13,294 -0.00(-1.35%)
Sep 13, 2024 0.0073 0.0074 0.0073 0.0074 16,098 +0.00(+5.71%)
Sep 12, 2024 0.0073 0.0073 0.0060 0.0070 74,405 -0.00(-4.11%)
Sep 11, 2024 0.0073 0.0073 0.0073 0.0073 1,059 +0.00(+4.29%)
Sep 10, 2024 0.0073 0.0073 0.0070 0.0070 3,562 +0.00(+29.63%)
Sep 09, 2024 0.0074 0.0074 0.0054 0.0054 210,189 -0.00(-28.00%)
Sep 06, 2024 0.0094 0.0094 0.0074 0.0075 32,321 +0.00(+1.35%)
Sep 05, 2024 0.0055 0.0074 0.0055 0.0074 228,500 +0.00(+1.37%)
Sep 04, 2024 0.0073 0.0073 0.0055 0.0073 94,096 -0.00(-1.35%)
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.