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, 2019 0.3215 0.3450 0.3150 0.3199 218,530 -0.01(-1.66%)
Oct 30, 2019 0.3200 0.3352 0.3200 0.3253 57,925 +0.01(+1.66%)
Oct 29, 2019 0.3340 0.3340 0.3200 0.3200 107,245 -0.01(-4.19%)
Oct 28, 2019 0.3300 0.3498 0.3250 0.3340 262,909 +0.00(+1.18%)
Oct 25, 2019 0.3425 0.3500 0.3256 0.3301 119,500 -0.01(-4.32%)
Oct 24, 2019 0.3550 0.3650 0.3201 0.3450 196,020 -0.02(-4.17%)
Oct 23, 2019 0.3549 0.3600 0.3474 0.3600 87,567 +0.01(+2.13%)
Oct 22, 2019 0.3550 0.3650 0.3430 0.3525 79,040 -0.00(-0.76%)
Oct 21, 2019 0.3592 0.3768 0.3512 0.3552 137,881 -0.01(-3.24%)
Oct 18, 2019 0.3750 0.3818 0.3450 0.3671 171,700 -0.01(-3.88%)
Oct 17, 2019 0.3300 0.3890 0.3210 0.3819 399,100 +0.06(+17.33%)
Oct 16, 2019 0.3500 0.3500 0.3210 0.3255 56,314 -0.01(-4.26%)
Oct 15, 2019 0.3200 0.3480 0.3160 0.3400 190,187 +0.02(+6.92%)
Oct 14, 2019 0.3300 0.3313 0.3150 0.3180 313,103 -0.01(-3.64%)
Oct 11, 2019 0.3275 0.3400 0.3211 0.3300 186,000 +0.01(+1.54%)
Oct 10, 2019 0.3200 0.3525 0.3181 0.3250 284,065 +0.01(+1.56%)
Oct 09, 2019 0.3300 0.3300 0.3160 0.3200 144,362 -0.01(-1.54%)
Oct 08, 2019 0.3212 0.3325 0.3210 0.3250 170,926 +0.00(+1.18%)
Oct 07, 2019 0.3337 0.3430 0.3211 0.3212 227,123 -0.02(-5.53%)
Oct 04, 2019 0.3548 0.3548 0.3330 0.3400 217,800 -0.01(-4.17%)
Oct 03, 2019 0.3410 0.3596 0.3250 0.3548 411,671 +0.01(+3.74%)
Oct 02, 2019 0.3510 0.3589 0.3300 0.3420 455,156 -0.02(-6.30%)
Oct 01, 2019 0.3510 0.3750 0.3510 0.3650 264,828 -0.01(-3.92%)
Sep 30, 2019 0.3930 0.3993 0.3500 0.3799 239,582 -0.01(-3.80%)
Sep 27, 2019 0.3999 0.3999 0.3800 0.3949 163,900 -0.01(-1.25%)
Sep 26, 2019 0.4163 0.4163 0.3910 0.3999 133,107 -0.02(-3.94%)
Sep 25, 2019 0.4100 0.4163 0.3910 0.4163 96,759 +0.02(+5.39%)
Sep 24, 2019 0.4100 0.4213 0.3935 0.3950 420,816 -0.01(-3.66%)
Sep 23, 2019 0.4300 0.4300 0.4100 0.4100 167,322 -0.02(-3.53%)
Sep 20, 2019 0.4300 0.4350 0.4200 0.4250 232,900 +0.00(+0.24%)
Sep 19, 2019 0.4280 0.4350 0.4240 0.4240 98,600 -0.00(-0.82%)
Sep 18, 2019 0.4266 0.4480 0.4250 0.4275 76,098 -0.01(-2.24%)
Sep 17, 2019 0.4500 0.4525 0.4222 0.4373 206,035 -0.00(-0.61%)
Sep 16, 2019 0.4310 0.4649 0.4310 0.4400 77,775 +0.00(+0.00%)
Sep 13, 2019 0.4645 0.4645 0.4300 0.4400 146,700 -0.02(-4.35%)
Sep 12, 2019 0.4376 0.4644 0.4351 0.4600 190,654 +0.02(+4.55%)
Sep 11, 2019 0.4750 0.4750 0.4308 0.4400 238,046 -0.03(-6.38%)
Sep 10, 2019 0.4741 0.4900 0.4690 0.4700 131,226 -0.01(-1.05%)
Sep 09, 2019 0.4975 0.5000 0.4676 0.4750 103,927 -0.02(-4.52%)
Sep 06, 2019 0.4765 0.5000 0.4626 0.4975 139,600 +0.03(+5.58%)
Sep 05, 2019 0.4500 0.4825 0.4475 0.4712 211,630 +0.01(+2.99%)
Sep 04, 2019 0.4550 0.4650 0.4440 0.4575 87,151 +0.01(+1.44%)
Sep 03, 2019 0.4500 0.4840 0.4440 0.4510 111,199 -0.01(-1.96%)
Aug 30, 2019 0.4790 0.4850 0.4500 0.4600 153,200 -0.02(-3.77%)
Aug 29, 2019 0.4615 0.4830 0.4570 0.4780 61,647 +0.02(+3.58%)
Aug 28, 2019 0.4615 0.4799 0.4500 0.4615 178,478 +0.00(+0.26%)
Aug 27, 2019 0.5096 0.5096 0.4550 0.4603 138,364 -0.05(-9.67%)
Aug 26, 2019 0.5225 0.5250 0.4950 0.5096 130,628 +0.02(+3.47%)
Aug 23, 2019 0.4681 0.5200 0.4500 0.4925 374,500 +0.04(+8.24%)
Aug 22, 2019 0.5099 0.5099 0.4520 0.4550 531,962 -0.04(-9.00%)
Aug 21, 2019 0.4900 0.5350 0.4900 0.5000 193,011 +0.01(+1.01%)
Aug 20, 2019 0.5350 0.5480 0.4900 0.4950 280,299 -0.04(-7.48%)
Aug 19, 2019 0.5800 0.5800 0.5250 0.5350 212,886 -0.04(-7.60%)
Aug 16, 2019 0.5650 0.5800 0.5410 0.5790 198,300 +0.03(+6.24%)
Aug 15, 2019 0.5200 0.5450 0.5100 0.5450 339,860 +0.03(+5.21%)
Aug 14, 2019 0.5610 0.5830 0.5100 0.5180 290,141 -0.04(-6.67%)
Aug 13, 2019 0.5600 0.5800 0.4800 0.5550 371,938 +0.00(+0.00%)
Aug 12, 2019 0.5638 0.5850 0.5300 0.5550 530,819 +0.01(+0.91%)
Aug 09, 2019 0.5300 0.5900 0.5150 0.5500 625,700 +0.02(+3.73%)
Aug 08, 2019 0.5100 0.5650 0.4930 0.5302 540,006 +0.03(+6.57%)
Aug 07, 2019 0.4840 0.5290 0.4700 0.4975 1,040,797 +0.02(+3.65%)
Aug 06, 2019 0.4150 0.4850 0.4150 0.4800 538,386 +0.06(+14.29%)
Aug 05, 2019 0.4420 0.4748 0.4150 0.4200 619,394 -0.01(-2.33%)
Aug 02, 2019 0.4150 0.4490 0.4150 0.4300 477,600 +0.01(+2.38%)
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.