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, 2018 0.4395 0.5000 0.4395 0.4600 396,492 +0.02(+4.55%)
Oct 30, 2018 0.4645 0.4780 0.4400 0.4400 333,728 -0.02(-4.35%)
Oct 29, 2018 0.5000 0.5190 0.4510 0.4600 271,196 -0.04(-8.37%)
Oct 26, 2018 0.5110 0.5650 0.5000 0.5020 350,500 -0.01(-1.57%)
Oct 25, 2018 0.5350 0.5500 0.5000 0.5100 258,517 -0.04(-7.27%)
Oct 24, 2018 0.5850 0.6000 0.5100 0.5500 220,987 -0.03(-5.98%)
Oct 23, 2018 0.5400 0.6100 0.4950 0.5850 449,882 +0.05(+10.38%)
Oct 22, 2018 0.6000 0.6000 0.5200 0.5300 538,661 -0.05(-8.62%)
Oct 19, 2018 0.6000 0.6190 0.5700 0.5800 276,400 -0.02(-3.65%)
Oct 18, 2018 0.5900 0.6190 0.5800 0.6020 373,650 +0.01(+1.86%)
Oct 17, 2018 0.6600 0.6900 0.5910 0.5910 447,975 -0.05(-7.80%)
Oct 16, 2018 0.7000 0.7200 0.6300 0.6410 661,058 -0.04(-6.42%)
Oct 15, 2018 0.6200 0.7100 0.6080 0.6850 615,184 +0.09(+14.17%)
Oct 12, 2018 0.5775 0.6200 0.5700 0.6000 480,400 +0.03(+5.26%)
Oct 11, 2018 0.6000 0.6100 0.5600 0.5700 529,259 -0.04(-6.40%)
Oct 10, 2018 0.6850 0.6850 0.5950 0.6090 594,815 -0.05(-7.73%)
Oct 09, 2018 0.7220 0.7400 0.6500 0.6600 268,789 -0.04(-5.98%)
Oct 08, 2018 0.7100 0.7550 0.6800 0.7020 319,639 -0.01(-1.13%)
Oct 05, 2018 0.8710 0.8890 0.6600 0.7100 1,422,300 -0.16(-18.39%)
Oct 04, 2018 0.8000 0.9100 0.7880 0.8700 1,993,081 +0.09(+11.54%)
Oct 03, 2018 0.6900 0.7800 0.6299 0.7800 1,804,741 +0.19(+31.76%)
Oct 02, 2018 0.6030 0.6200 0.5800 0.5920 280,008 +0.00(+0.34%)
Oct 01, 2018 0.6300 0.6300 0.5800 0.5900 352,911 -0.01(-1.67%)
Sep 28, 2018 0.5900 0.6172 0.5510 0.6000 226,700 +0.04(+6.95%)
Sep 27, 2018 0.6150 0.6150 0.5600 0.5610 256,940 -0.03(-4.92%)
Sep 26, 2018 0.6120 0.6190 0.5810 0.5900 218,542 +0.00(+0.68%)
Sep 25, 2018 0.5800 0.6350 0.5800 0.5860 303,190 -0.00(-0.68%)
Sep 24, 2018 0.6450 0.6601 0.5710 0.5900 402,455 -0.04(-6.72%)
Sep 21, 2018 0.6550 0.6900 0.6000 0.6325 1,044,700 +0.01(+2.02%)
Sep 20, 2018 0.4800 0.6500 0.4800 0.6200 1,980,816 +0.12(+24.52%)
Sep 19, 2018 0.4880 0.5200 0.4620 0.4979 571,461 +0.03(+5.91%)
Sep 18, 2018 0.4700 0.4900 0.4650 0.4701 488,756 -0.00(-1.03%)
Sep 17, 2018 0.4800 0.4900 0.4600 0.4750 491,797 -0.01(-1.04%)
Sep 14, 2018 0.4600 0.4840 0.4600 0.4800 371,500 +0.01(+2.13%)
Sep 13, 2018 0.5200 0.5200 0.4700 0.4700 534,981 -0.03(-6.00%)
Sep 12, 2018 0.5500 0.5550 0.5000 0.5000 863,527 -0.03(-5.66%)
Sep 11, 2018 0.4795 0.5700 0.4700 0.5300 765,019 +0.05(+10.42%)
Sep 10, 2018 0.4875 0.4950 0.4550 0.4800 307,209 +0.00(+0.00%)
Sep 07, 2018 0.5000 0.5100 0.4762 0.4800 356,600 -0.02(-4.00%)
Sep 06, 2018 0.4851 0.5550 0.4756 0.5000 444,887 +0.01(+2.04%)
Sep 05, 2018 0.5200 0.5500 0.4800 0.4900 539,654 -0.04(-7.55%)
Sep 04, 2018 0.5950 0.6000 0.5210 0.5300 608,219 -0.06(-10.17%)
Aug 31, 2018 0.5900 0.5900 0.5900 0 -0.01(-1.50%)
Aug 30, 2018 0.5775 0.6250 0.5500 0.5990 522,068 +0.03(+4.72%)
Aug 29, 2018 0.6650 0.6650 0.5500 0.5720 881,994 -0.04(-6.23%)
Aug 28, 2018 0.6788 0.7000 0.5775 0.6100 674,376 -0.06(-8.96%)
Aug 27, 2018 0.6150 0.6890 0.6000 0.6700 1,967,953 +0.07(+11.67%)
Aug 24, 2018 0.6990 0.7100 0.6000 0.6000 1,261,400 -0.11(-15.37%)
Aug 23, 2018 0.7850 0.7900 0.6500 0.7090 1,301,168 -0.06(-7.92%)
Aug 22, 2018 0.5626 0.7850 0.5100 0.7700 2,787,907 +0.23(+42.59%)
Aug 21, 2018 0.4590 0.5400 0.4400 0.5400 1,256,070 +0.08(+17.65%)
Aug 20, 2018 0.4475 0.4900 0.4250 0.4590 1,447,358 +0.03(+6.74%)
Aug 17, 2018 0.4650 0.4800 0.4100 0.4300 472,500 -0.04(-8.51%)
Aug 16, 2018 0.4510 0.5180 0.4400 0.4700 544,855 +0.01(+2.17%)
Aug 15, 2018 0.5100 0.5200 0.4460 0.4600 549,608 -0.04(-8.00%)
Aug 14, 2018 0.5300 0.5430 0.5000 0.5000 256,839 -0.03(-5.66%)
Aug 13, 2018 0.5500 0.5550 0.5150 0.5300 128,655 -0.02(-3.64%)
Aug 10, 2018 0.5800 0.5900 0.5500 0.5500 111,600 +0.00(+0.00%)
Aug 09, 2018 0.5625 0.5800 0.5500 0.5500 257,840 -0.01(-1.79%)
Aug 08, 2018 0.5500 0.5640 0.5500 0.5600 223,791 +0.01(+1.82%)
Aug 07, 2018 0.5700 0.5700 0.5500 0.5500 385,905 -0.01(-2.48%)
Aug 06, 2018 0.5625 0.5800 0.5600 0.5640 377,668 -0.00(-0.18%)
Aug 03, 2018 0.5675 0.5890 0.5550 0.5650 394,800 +0.00(+0.00%)
Aug 02, 2018 0.5400 0.5900 0.5400 0.5650 241,604 +0.00(+0.36%)
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.