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 (%)
Feb 28, 2018 1.020 1.110 0.9900 1.050 213,413 -0.02(-1.87%)
Feb 27, 2018 1.030 1.070 1.010 1.070 118,397 +0.03(+2.88%)
Feb 26, 2018 1.065 1.080 1.010 1.040 198,818 -0.04(-3.70%)
Feb 23, 2018 1.050 1.080 1.040 1.080 186,772 +0.01(+0.93%)
Feb 22, 2018 1.065 1.120 1.040 1.070 142,985 +0.01(+0.94%)
Feb 21, 2018 1.070 1.100 1.050 1.060 248,886 -0.04(-3.64%)
Feb 20, 2018 1.160 1.190 1.100 1.100 140,842 -0.06(-5.17%)
Feb 16, 2018 1.160 1.160 1.160 0 +0.02(+1.75%)
Feb 15, 2018 1.140 1.250 1.125 1.140 97,226 +0.01(+0.88%)
Feb 14, 2018 1.160 1.160 1.098 1.130 171,085 -0.03(-2.59%)
Feb 13, 2018 1.195 1.180 1.120 1.160 157,584 -0.02(-1.69%)
Feb 12, 2018 1.330 1.360 1.160 1.180 230,008 +0.02(+1.72%)
Feb 09, 2018 1.250 1.280 1.100 1.160 244,692 -0.06(-4.92%)
Feb 08, 2018 1.320 1.400 1.210 1.220 246,189 -0.07(-5.43%)
Feb 07, 2018 1.330 1.340 1.270 1.290 191,618 +0.04(+3.20%)
Feb 06, 2018 1.170 1.260 1.150 1.250 353,595 +0.06(+5.49%)
Feb 05, 2018 1.010 1.200 1.010 1.185 426,916 +0.11(+9.82%)
Feb 02, 2018 1.220 1.235 1.000 1.079 708,057 -0.16(-12.63%)
Feb 01, 2018 1.305 1.310 1.140 1.235 716,513 -0.07(-5.73%)
Jan 31, 2018 1.370 1.390 1.260 1.310 460,970 -0.08(-5.76%)
Jan 30, 2018 1.435 1.490 1.290 1.390 1,014,453 -0.09(-6.08%)
Jan 29, 2018 1.560 1.590 1.400 1.480 495,266 -0.08(-5.13%)
Jan 26, 2018 1.610 1.650 1.540 1.560 231,253 -0.05(-3.11%)
Jan 25, 2018 1.740 1.740 1.500 1.610 456,366 -0.11(-6.40%)
Jan 24, 2018 1.735 1.840 1.680 1.720 615,153 +0.05(+3.30%)
Jan 23, 2018 1.620 1.690 1.590 1.665 347,892 +0.10(+6.73%)
Jan 22, 2018 1.540 1.610 1.540 1.560 851,706 +0.16(+11.43%)
Jan 19, 2018 1.430 1.440 1.330 1.400 399,153 -0.04(-2.44%)
Jan 18, 2018 1.510 1.550 1.420 1.435 314,621 -0.06(-4.33%)
Jan 17, 2018 1.590 1.590 1.450 1.500 396,310 -0.04(-2.60%)
Jan 16, 2018 1.550 1.730 1.490 1.540 770,595 +0.02(+1.32%)
Jan 12, 2018 1.520 1.520 1.520 0 -0.15(-8.98%)
Jan 11, 2018 1.735 1.750 1.610 1.670 526,638 -0.06(-3.47%)
Jan 10, 2018 1.800 1.850 1.700 1.730 465,131 -0.09(-4.95%)
Jan 09, 2018 1.825 1.900 1.740 1.820 663,269 +0.02(+1.11%)
Jan 08, 2018 1.630 1.830 1.630 1.800 850,551 +0.17(+10.43%)
Jan 05, 2018 1.280 1.750 1.260 1.630 1,462,076 +0.18(+12.41%)
Jan 04, 2018 2.070 2.080 1.280 1.450 2,585,277 -0.64(-30.62%)
Jan 03, 2018 1.880 2.100 1.820 2.090 1,292,747 +0.26(+14.21%)
Jan 02, 2018 1.980 1.990 1.900 1.830 2,431,598 -0.12(-6.15%)
Dec 29, 2017 1.950 1.950 1.950 0 -0.07(-3.47%)
Dec 28, 2017 1.725 2.080 1.725 2.020 1,575,130 +0.37(+22.42%)
Dec 27, 2017 1.360 1.800 1.340 1.650 1,702,026 +0.32(+24.06%)
Dec 26, 2017 1.240 1.350 1.230 1.330 896,919 +0.10(+8.57%)
Dec 22, 2017 1.165 1.250 1.160 1.225 624,291 +0.09(+7.47%)
Dec 21, 2017 1.065 1.240 1.065 1.140 899,312 +0.07(+6.53%)
Dec 20, 2017 1.090 1.120 1.050 1.070 245,179 -0.01(-0.74%)
Dec 19, 2017 1.105 1.140 1.070 1.078 308,764 -0.00(-0.19%)
Dec 18, 2017 1.100 1.170 1.060 1.080 464,827 +0.00(+0.00%)
Dec 15, 2017 1.130 1.170 1.000 1.080 467,147 -0.04(-3.57%)
Dec 14, 2017 1.050 1.180 1.040 1.120 768,963 +0.09(+8.74%)
Dec 13, 2017 0.9825 1.080 0.9804 1.030 763,867 +0.07(+7.29%)
Dec 12, 2017 0.9225 1.100 0.9225 0.9600 1,369,224 +0.04(+4.92%)
Dec 11, 2017 0.8600 0.9300 0.8500 0.9150 396,071 +0.07(+8.03%)
Dec 08, 2017 0.8662 0.8800 0.8400 0.8470 149,986 -0.03(-2.91%)
Dec 07, 2017 0.8600 0.8900 0.8320 0.8724 455,460 +0.01(+1.44%)
Dec 06, 2017 0.8475 0.8750 0.7900 0.8600 373,577 +0.03(+3.61%)
Dec 05, 2017 0.9400 0.9400 0.7900 0.8300 560,345 -0.07(-7.78%)
Dec 04, 2017 0.8325 0.9400 0.8200 0.9000 370,448 +0.08(+9.76%)
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.