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 (%)
Aug 31, 2017 0.9210 0.9550 0.9210 0.9500 40,422 +0.03(+3.26%)
Aug 30, 2017 0.9560 0.9700 0.8660 0.9200 98,831 -0.02(-2.54%)
Aug 29, 2017 0.9750 0.9850 0.9200 0.9440 140,037 -0.02(-1.66%)
Aug 28, 2017 0.9550 0.9799 0.9000 0.9599 180,894 -0.02(-2.04%)
Aug 25, 2017 0.9800 0.9800 0.9400 0.9799 93,022 +0.01(+1.02%)
Aug 24, 2017 0.9700 0.9900 0.9500 0.9700 51,523 +0.01(+1.04%)
Aug 23, 2017 0.9700 1.000 0.9600 0.9600 60,632 -0.01(-0.52%)
Aug 22, 2017 1.035 1.060 0.9300 0.9650 119,439 -0.08(-7.21%)
Aug 21, 2017 1.025 1.080 1.010 1.040 133,825 +0.03(+2.46%)
Aug 18, 2017 0.9900 1.050 0.9700 1.015 138,782 +0.04(+4.42%)
Aug 17, 2017 0.9255 0.9950 0.9110 0.9720 106,628 +0.05(+5.54%)
Aug 16, 2017 0.9300 0.9500 0.9200 0.9210 72,086 -0.01(-0.97%)
Aug 15, 2017 0.9400 0.9600 0.9210 0.9300 93,899 -0.01(-1.06%)
Aug 14, 2017 0.9550 0.9700 0.9300 0.9400 56,493 -0.00(-0.27%)
Aug 11, 2017 0.9750 0.9900 0.9300 0.9425 50,925 -0.06(-5.74%)
Aug 10, 2017 0.9600 1.000 0.9200 0.9999 52,642 -0.00(-0.01%)
Aug 09, 2017 0.9400 1.000 0.9200 1.000 65,517 +0.02(+1.83%)
Aug 08, 2017 0.9800 1.010 0.9600 0.9820 63,182 -0.02(-1.80%)
Aug 07, 2017 0.9700 1.000 0.9600 1.000 53,307 +0.02(+2.04%)
Aug 04, 2017 0.9500 0.9900 0.9500 0.9800 36,035 -0.01(-1.01%)
Aug 03, 2017 1.040 1.040 0.9450 0.9900 92,309 -0.01(-1.00%)
Aug 02, 2017 0.9900 1.050 0.9700 1.000 70,513 +0.02(+1.52%)
Aug 01, 2017 0.9900 1.100 0.9500 0.9850 63,215 -0.01(-0.51%)
Jul 31, 2017 0.9300 1.000 0.9200 0.9900 72,456 +0.07(+7.61%)
Jul 28, 2017 0.8750 0.9350 0.8500 0.9200 67,045 +0.05(+6.24%)
Jul 27, 2017 0.9101 0.9200 0.8500 0.8660 145,254 -0.04(-4.21%)
Jul 26, 2017 0.9255 0.9500 0.9000 0.9041 90,136 -0.05(-4.84%)
Jul 25, 2017 0.9600 0.9825 0.9000 0.9500 130,340 -0.01(-1.04%)
Jul 24, 2017 1.018 1.018 0.9400 0.9600 122,321 -0.02(-1.54%)
Jul 21, 2017 1.035 1.050 0.9600 0.9750 92,539 -0.07(-6.25%)
Jul 20, 2017 1.180 1.000 1.040 149,553 -0.07(-6.31%)
Jul 19, 2017 1.155 1.180 1.030 1.110 239,589 -0.04(-3.48%)
Jul 18, 2017 1.055 1.195 1.000 1.150 583,476 +0.16(+16.16%)
Jul 17, 2017 0.8600 1.010 0.8400 0.9900 264,914 +0.14(+16.47%)
Jul 14, 2017 0.8680 0.8766 0.8400 0.8500 105,786 -0.02(-1.73%)
Jul 13, 2017 0.8000 0.8667 0.7950 0.8650 103,458 +0.07(+9.49%)
Jul 12, 2017 0.7575 0.8200 0.7350 0.7900 123,661 +0.06(+8.20%)
Jul 11, 2017 0.7599 0.8450 0.6100 0.7301 342,221 -0.06(-8.16%)
Jul 10, 2017 0.8900 0.9200 0.7850 0.7950 266,163 -0.09(-10.17%)
Jul 07, 2017 0.9500 0.9500 0.8550 0.8850 84,351 -0.03(-2.75%)
Jul 06, 2017 0.8625 0.9200 0.8550 0.9100 164,269 +0.06(+6.43%)
Jul 05, 2017 0.8750 0.9000 0.8500 0.8550 80,022 +0.01(+0.59%)
Jul 03, 2017 0.8750 0.9000 0.8355 0.8500 86,489 +0.00(+0.00%)
Jun 30, 2017 0.8700 0.8900 0.8300 0.8500 99,480 +0.00(+0.00%)
Jun 29, 2017 0.8900 0.9000 0.8500 0.8500 219,345 -0.05(-5.03%)
Jun 28, 2017 0.9255 0.9400 0.8900 0.8950 171,760 -0.04(-3.76%)
Jun 27, 2017 0.9350 0.9900 0.9000 0.9300 160,649 +0.00(+0.00%)
Jun 26, 2017 1.045 1.080 0.9003 0.9300 118,256 -0.09(-8.82%)
Jun 23, 2017 0.9750 1.020 0.9300 1.020 136,928 +0.04(+4.08%)
Jun 22, 2017 0.9900 1.020 0.9000 0.9800 141,274 -0.04(-3.92%)
Jun 21, 2017 1.075 1.100 1.000 1.020 77,676 -0.07(-6.25%)
Jun 20, 2017 1.060 1.100 1.055 1.088 113,591 +0.04(+3.62%)
Jun 19, 2017 1.045 1.100 1.000 1.050 102,882 -0.01(-0.94%)
Jun 16, 2017 1.095 1.100 0.9900 1.060 196,550 -0.04(-3.64%)
Jun 15, 2017 1.035 1.100 1.020 1.100 95,211 +0.06(+5.77%)
Jun 14, 2017 1.000 1.050 0.9800 1.040 54,179 +0.06(+6.12%)
Jun 13, 2017 0.9600 1.050 0.9450 0.9800 80,105 +0.02(+2.01%)
Jun 12, 2017 0.9775 1.000 0.9400 0.9607 60,845 -0.04(-3.93%)
Jun 09, 2017 0.9650 1.030 0.9650 1.000 134,839 +0.03(+3.09%)
Jun 08, 2017 1.080 1.150 0.9260 0.9700 201,022 -0.11(-10.19%)
Jun 07, 2017 1.025 1.190 1.025 1.080 262,010 +0.05(+4.85%)
Jun 06, 2017 1.120 1.250 0.9551 1.030 331,703 -0.09(-7.87%)
Jun 05, 2017 0.9300 1.270 0.8900 1.118 1,032,581 +0.25(+28.51%)
Jun 02, 2017 0.6400 0.8800 0.6000 0.8700 505,794 +0.26(+43.56%)
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.