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 (%)
Mar 29, 2019 0.3340 0.3580 0.3327 0.3400 578,600 -0.02(-4.76%)
Mar 28, 2019 0.3725 0.3800 0.3320 0.3570 394,458 -0.02(-6.05%)
Mar 27, 2019 0.4000 0.4000 0.3675 0.3800 126,191 -0.01(-1.30%)
Mar 26, 2019 0.3650 0.3899 0.3650 0.3850 227,377 +0.01(+2.67%)
Mar 25, 2019 0.3650 0.3750 0.3600 0.3750 254,146 +0.02(+4.17%)
Mar 22, 2019 0.3800 0.3889 0.3600 0.3600 238,700 -0.02(-4.13%)
Mar 21, 2019 0.4000 0.4100 0.3600 0.3755 330,801 -0.01(-1.44%)
Mar 20, 2019 0.3790 0.3940 0.3700 0.3810 254,884 -0.00(-0.26%)
Mar 19, 2019 0.3940 0.3940 0.3760 0.3820 129,310 -0.01(-3.05%)
Mar 18, 2019 0.3900 0.4200 0.3600 0.3940 447,398 +0.00(+1.08%)
Mar 15, 2019 0.4360 0.4360 0.3600 0.3898 425,900 -0.02(-4.93%)
Mar 14, 2019 0.4126 0.4300 0.4100 0.4100 126,320 +0.00(+0.00%)
Mar 13, 2019 0.4260 0.4400 0.4100 0.4100 112,293 -0.01(-2.38%)
Mar 12, 2019 0.4020 0.4400 0.4020 0.4200 138,396 +0.01(+1.20%)
Mar 11, 2019 0.4210 0.4350 0.4020 0.4150 169,468 -0.01(-1.43%)
Mar 08, 2019 0.4400 0.4400 0.4210 0.4210 102,100 -0.02(-3.75%)
Mar 07, 2019 0.4550 0.4550 0.4310 0.4374 108,438 -0.02(-3.66%)
Mar 06, 2019 0.4385 0.4540 0.4210 0.4540 244,797 +0.01(+2.02%)
Mar 05, 2019 0.4600 0.4600 0.4320 0.4450 164,583 -0.00(-0.34%)
Mar 04, 2019 0.4490 0.4550 0.4430 0.4465 75,836 -0.01(-1.22%)
Mar 01, 2019 0.4510 0.4590 0.4430 0.4520 81,400 +0.00(+0.67%)
Feb 28, 2019 0.4510 0.4686 0.4430 0.4490 207,707 -0.00(-0.22%)
Feb 27, 2019 0.4400 0.4690 0.4400 0.4500 73,554 +0.01(+2.27%)
Feb 26, 2019 0.4450 0.4800 0.4400 0.4400 290,447 -0.03(-6.38%)
Feb 25, 2019 0.4610 0.4850 0.4410 0.4700 538,982 +0.00(+0.00%)
Feb 22, 2019 0.5095 0.5200 0.4700 0.4700 258,700 -0.02(-4.28%)
Feb 21, 2019 0.4599 0.5090 0.4599 0.4910 265,920 +0.02(+4.47%)
Feb 20, 2019 0.4800 0.4800 0.4403 0.4700 155,512 -0.01(-1.05%)
Feb 19, 2019 0.4850 0.4999 0.4600 0.4750 149,352 +0.01(+3.24%)
Feb 15, 2019 0.4600 0.4950 0.4600 0.4601 212,300 -0.02(-4.15%)
Feb 14, 2019 0.4700 0.5190 0.4600 0.4800 212,059 +0.02(+4.33%)
Feb 13, 2019 0.4950 0.5000 0.4511 0.4601 173,022 -0.01(-2.11%)
Feb 12, 2019 0.4698 0.4950 0.4400 0.4700 189,444 +0.02(+4.44%)
Feb 11, 2019 0.4951 0.5150 0.4455 0.4500 442,221 -0.04(-8.39%)
Feb 08, 2019 0.5650 0.5700 0.4850 0.4912 580,000 -0.06(-10.69%)
Feb 07, 2019 0.4800 0.5700 0.4600 0.5500 1,219,499 +0.09(+19.57%)
Feb 06, 2019 0.4490 0.4900 0.4100 0.4600 473,254 +0.02(+4.57%)
Feb 05, 2019 0.4585 0.4900 0.4200 0.4399 297,522 +0.01(+3.51%)
Feb 04, 2019 0.4150 0.4400 0.4000 0.4250 342,181 +0.02(+3.66%)
Feb 01, 2019 0.4300 0.4300 0.4000 0.4100 183,400 -0.01(-1.20%)
Jan 31, 2019 0.3975 0.4200 0.3850 0.4150 465,645 +0.02(+6.41%)
Jan 30, 2019 0.3855 0.4000 0.3700 0.3900 265,104 +0.01(+3.83%)
Jan 29, 2019 0.4050 0.4200 0.3700 0.3756 201,851 -0.02(-4.38%)
Jan 28, 2019 0.3940 0.4300 0.3815 0.3928 208,604 +0.00(+0.72%)
Jan 25, 2019 0.3752 0.3950 0.3700 0.3900 136,500 +0.01(+2.63%)
Jan 24, 2019 0.4000 0.4000 0.3750 0.3800 120,995 -0.02(-5.00%)
Jan 23, 2019 0.4200 0.4200 0.3900 0.4000 64,713 +0.00(+0.00%)
Jan 22, 2019 0.4250 0.4400 0.3900 0.4000 106,798 -0.02(-4.76%)
Jan 18, 2019 0.4100 0.4400 0.3900 0.4200 170,200 +0.01(+2.44%)
Jan 17, 2019 0.4348 0.4400 0.4000 0.4100 187,693 +0.00(+0.00%)
Jan 16, 2019 0.3800 0.4290 0.3800 0.4100 184,322 +0.01(+2.50%)
Jan 15, 2019 0.4490 0.4490 0.3595 0.4000 668,570 -0.02(-4.76%)
Jan 14, 2019 0.4200 0.4400 0.4100 0.4200 194,862 +0.01(+2.44%)
Jan 11, 2019 0.4175 0.4275 0.4000 0.4100 228,000 +0.01(+2.50%)
Jan 10, 2019 0.4300 0.4350 0.4000 0.4000 218,173 -0.01(-2.44%)
Jan 09, 2019 0.4425 0.4500 0.3900 0.4100 218,415 -0.02(-4.87%)
Jan 08, 2019 0.4500 0.4800 0.4310 0.4310 431,705 -0.00(-0.35%)
Jan 07, 2019 0.4225 0.4700 0.4070 0.4325 601,133 +0.03(+6.53%)
Jan 04, 2019 0.4200 0.4490 0.3900 0.4060 574,600 +0.02(+4.10%)
Jan 03, 2019 0.3525 0.4300 0.3250 0.3900 711,179 +0.05(+14.71%)
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.