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

United Cannabis Corp (OP: CNAB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 1.925 2.180 1.650 2.180 1,437,775 +0.59(+37.11%)
Oct 28, 2016 1.455 1.660 1.410 1.590 1,034,145 +0.19(+13.57%)
Oct 27, 2016 1.445 1.740 1.220 1.400 1,525,548 -0.03(-2.10%)
Oct 26, 2016 2.095 2.360 1.300 1.430 2,953,603 -0.57(-28.50%)
Oct 25, 2016 1.685 2.150 1.530 2.000 1,579,680 +0.54(+36.99%)
Oct 24, 2016 1.375 1.550 1.110 1.460 1,262,232 +0.14(+10.61%)
Oct 21, 2016 1.000 1.350 0.9500 1.320 1,428,623 +0.38(+40.43%)
Oct 20, 2016 0.8490 0.9400 0.7500 0.9400 979,747 +0.20(+27.03%)
Oct 19, 2016 0.6240 0.7500 0.6000 0.7400 1,462,892 +0.14(+23.33%)
Oct 18, 2016 0.6250 0.6580 0.5500 0.6000 627,859 +0.01(+0.84%)
Oct 17, 2016 0.6400 0.6400 0.5200 0.5950 760,670 -0.05(-7.03%)
Oct 14, 2016 0.6595 0.6655 0.5800 0.6400 304,378 -0.02(-3.03%)
Oct 13, 2016 0.5625 0.6600 0.5250 0.6600 489,435 +0.09(+14.78%)
Oct 12, 2016 0.6250 0.6250 0.5001 0.5750 534,482 -0.05(-7.26%)
Oct 11, 2016 0.6099 0.6860 0.5550 0.6200 856,610 +0.00(+0.16%)
Oct 10, 2016 0.5100 0.6500 0.4900 0.6190 699,482 +0.13(+26.33%)
Oct 07, 2016 0.4345 0.5400 0.4200 0.4900 393,505 +0.06(+13.82%)
Oct 06, 2016 0.4864 0.4900 0.4300 0.4305 342,796 +0.00(+0.12%)
Oct 05, 2016 0.4375 0.4890 0.3800 0.4300 923,922 -0.02(-4.44%)
Oct 04, 2016 0.6185 0.6300 0.3700 0.4500 2,161,697 -0.15(-25.00%)
Oct 03, 2016 0.4175 0.6300 0.3900 0.6000 1,281,875 +0.19(+46.34%)
Sep 30, 2016 0.3945 0.4200 0.3600 0.4100 428,471 +0.02(+5.40%)
Sep 29, 2016 0.2950 0.4000 0.2800 0.3890 455,361 +0.09(+31.86%)
Sep 28, 2016 0.2850 0.3500 0.2575 0.2950 164,096 +0.01(+5.36%)
Sep 27, 2016 0.2625 0.3000 0.2100 0.2800 132,087 +0.03(+10.67%)
Sep 26, 2016 0.2480 0.2800 0.2000 0.2530 615,467 +0.01(+3.22%)
Sep 23, 2016 0.2700 0.2700 0.2450 0.2451 65,730 -0.02(-6.63%)
Sep 22, 2016 0.2500 0.2800 0.2410 0.2625 213,811 +0.01(+5.00%)
Sep 21, 2016 0.2300 0.2500 0.2300 0.2500 166,913 +0.02(+8.70%)
Sep 20, 2016 0.2399 0.2500 0.2300 0.2300 198,872 +0.00(+0.00%)
Sep 19, 2016 0.2150 0.2400 0.2062 0.2300 134,756 +0.02(+9.52%)
Sep 16, 2016 0.2050 0.2100 0.1865 0.2100 145,100 +0.01(+2.44%)
Sep 15, 2016 0.2150 0.2150 0.1900 0.2050 203,724 +0.00(+0.00%)
Sep 14, 2016 0.2000 0.2400 0.1999 0.2050 766,448 +0.01(+7.89%)
Sep 13, 2016 0.1800 0.2000 0.1700 0.1900 127,974 +0.02(+13.20%)
Sep 12, 2016 0.1683 0.1740 0.1601 0.1678 99,969 +0.00(+2.98%)
Sep 09, 2016 0.1740 0.1740 0.1630 0.1630 102,093 -0.01(-2.98%)
Sep 08, 2016 0.1683 0.1740 0.1629 0.1680 111,178 -0.00(-1.18%)
Sep 07, 2016 0.1675 0.1750 0.1616 0.1700 128,341 +0.01(+4.55%)
Sep 06, 2016 0.1638 0.1750 0.1600 0.1626 99,769 +0.00(+1.62%)
Sep 02, 2016 0.1600 0.1600 0.1600 0 -0.01(-4.48%)
Sep 01, 2016 0.1675 0.1675 0.1675 0.1675 450 +0.01(+4.36%)
Aug 31, 2016 0.1648 0.1720 0.1600 0.1605 102,797 -0.00(-2.61%)
Aug 30, 2016 0.1723 0.1723 0.1648 0.1648 45,246 -0.00(-1.46%)
Aug 29, 2016 0.1745 0.1750 0.1651 0.1673 60,339 -0.01(-4.15%)
Aug 26, 2016 0.1735 0.1820 0.1650 0.1745 12,715 -0.00(-0.29%)
Aug 25, 2016 0.1792 0.1830 0.1700 0.1750 75,928 -0.00(-2.07%)
Aug 24, 2016 0.1850 0.1850 0.1700 0.1787 48,253 +0.00(+0.73%)
Aug 23, 2016 0.1799 0.1899 0.1700 0.1774 54,924 -0.00(-2.04%)
Aug 22, 2016 0.1900 0.1900 0.1700 0.1811 134,894 -0.01(-4.68%)
Aug 19, 2016 0.1900 0.1900 0.1700 0.1900 23,529 -0.01(-2.56%)
Aug 18, 2016 0.2060 0.2100 0.0010 0.1950 78,675 -0.01(-2.99%)
Aug 17, 2016 0.1700 0.2019 0.1611 0.2010 225,883 +0.03(+18.17%)
Aug 16, 2016 0.2000 0.2000 0.1700 0.1701 213,596 -0.01(-5.50%)
Aug 15, 2016 0.2299 0.2299 0.1713 0.1800 241,060 -0.00(-2.17%)
Aug 12, 2016 0.1900 0.1900 0.1780 0.1840 342,779 -0.02(-8.00%)
Aug 11, 2016 0.1950 0.2000 0.1900 0.2000 79,559 +0.01(+4.99%)
Aug 10, 2016 0.2100 0.2100 0.1905 0.1905 157,740 -0.02(-9.29%)
Aug 09, 2016 0.1876 0.2108 0.1876 0.2100 46,050 +0.02(+10.53%)
Aug 08, 2016 0.2200 0.2200 0.1900 0.1900 239,838 -0.02(-11.63%)
Aug 05, 2016 0.2155 0.2155 0.2000 0.2150 139,934 -0.01(-6.36%)
Aug 04, 2016 0.2320 0.2320 0.1950 0.2296 215,410 -0.01(-3.37%)
Aug 03, 2016 0.2375 0.2419 0.2201 0.2376 121,861 -0.00(-0.46%)
Aug 02, 2016 0.2497 0.2499 0.2200 0.2387 96,028 -0.01(-4.44%)
Aug 01, 2016 0.2500 0.2640 0.2200 0.2498 92,676 -0.00(-0.08%)
Jul 29, 2016 0.2900 0.2900 0.2400 0.2500 188,132 -0.04(-13.79%)
Jul 28, 2016 0.3000 0.3000 0.2520 0.2900 113,409 +0.00(+1.40%)
Jul 27, 2016 0.2900 0.2900 0.2709 0.2860 266,493 +0.01(+2.51%)
Jul 26, 2016 0.2500 0.3201 0.2400 0.2790 325,289 +0.03(+11.60%)
Jul 25, 2016 0.2100 0.2600 0.2100 0.2500 212,656 +0.04(+19.10%)
Jul 22, 2016 0.2199 0.2199 0.2000 0.2099 52,833 -0.01(-4.55%)
Jul 21, 2016 0.2100 0.2199 0.2000 0.2199 74,850 +0.02(+9.95%)
Jul 20, 2016 0.2000 0.2170 0.1870 0.2000 112,020 +0.00(+0.00%)
Jul 19, 2016 0.1880 0.2000 0.1800 0.2000 166,518 +0.02(+12.74%)
Jul 18, 2016 0.1772 0.1774 0.1642 0.1774 173,070 +0.01(+9.10%)
Jul 15, 2016 0.1810 0.2000 0.1622 0.1626 227,342 +0.00(+0.99%)
Jul 14, 2016 0.1940 0.2000 0.1565 0.1610 176,932 -0.01(-5.85%)
Jul 13, 2016 0.1700 0.1940 0.1600 0.1710 114,536 -0.01(-6.04%)
Jul 12, 2016 0.1880 0.1950 0.1700 0.1820 126,806 -0.01(-4.21%)
Jul 11, 2016 0.2050 0.2050 0.1811 0.1900 121,766 -0.01(-5.00%)
Jul 08, 2016 0.2100 0.2100 0.1850 0.2000 27,988 -0.01(-4.72%)
Jul 07, 2016 0.2200 0.2200 0.1900 0.2099 110,719 -0.02(-10.64%)
Jul 05, 2016 0.2400 0.2400 0.2167 0.2349 71,260 -0.01(-2.08%)
Jul 01, 2016 0.2399 0.2399 0.2399 0 +0.02(+11.58%)
Jun 30, 2016 0.2495 0.2700 0.2150 0.2150 191,824 -0.04(-14.00%)
Jun 29, 2016 0.1900 0.2950 0.1791 0.2500 189,530 +0.07(+38.89%)
Jun 28, 2016 0.2099 0.2099 0.1500 0.1800 80,016 -0.02(-10.00%)
Jun 27, 2016 0.2150 0.2150 0.1900 0.2000 102,016 +0.01(+2.56%)
Jun 24, 2016 0.2000 0.2300 0.1900 0.1950 109,435 -0.01(-6.25%)
Jun 23, 2016 0.2600 0.2600 0.1998 0.2080 72,290 -0.02(-7.56%)
Jun 22, 2016 0.2550 0.2550 0.2210 0.2250 39,275 -0.02(-10.00%)
Jun 21, 2016 0.2750 0.2750 0.2200 0.2500 157,201 -0.03(-10.71%)
Jun 20, 2016 0.2800 0.2800 0.2650 0.2800 63,559 +0.01(+1.82%)
Jun 17, 2016 0.2750 0.2800 0.2700 0.2750 19,709 +0.01(+5.73%)
Jun 16, 2016 0.2795 0.2800 0.2601 0.2601 7,505 +0.00(+0.04%)
Jun 15, 2016 0.2600 0.2800 0.2600 0.2600 9,435 +0.00(+0.00%)
Jun 14, 2016 0.2575 0.2698 0.2400 0.2600 67,984 +0.01(+4.00%)
Jun 13, 2016 0.2650 0.2690 0.2400 0.2500 29,172 -0.01(-5.62%)
Jun 10, 2016 0.2699 0.2699 0.2550 0.2649 29,612 +0.01(+3.88%)
Jun 09, 2016 0.3800 0.3800 0.2550 0.2550 62,010 -0.04(-15.00%)
Jun 08, 2016 0.2600 0.3000 0.2600 0.3000 39,118 +0.04(+15.16%)
Jun 07, 2016 0.2900 0.3000 0.2605 0.2605 54,575 -0.03(-10.17%)
Jun 06, 2016 0.3000 0.3000 0.2600 0.2900 44,096 -0.01(-3.33%)
Jun 03, 2016 0.3000 0.4000 0.2700 0.3000 39,313 +0.04(+14.50%)
Jun 02, 2016 0.3000 0.3000 0.2620 0.2620 25,350 -0.04(-12.67%)
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.