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 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%)
Aug 01, 2019 0.4700 0.4860 0.4150 0.4200 776,910 -0.05(-10.83%)
Jul 31, 2019 0.4900 0.5100 0.4700 0.4710 366,729 -0.04(-7.65%)
Jul 30, 2019 0.5100 0.5190 0.4800 0.5100 522,069 +0.01(+2.00%)
Jul 29, 2019 0.5300 0.5310 0.4850 0.5000 486,637 -0.01(-1.57%)
Jul 26, 2019 0.5690 0.5690 0.4800 0.5080 1,149,100 -0.06(-11.19%)
Jul 25, 2019 0.5425 0.5950 0.5350 0.5720 677,983 +0.02(+4.38%)
Jul 24, 2019 0.5425 0.6000 0.5100 0.5480 941,412 -0.03(-5.48%)
Jul 23, 2019 0.6350 0.6400 0.5300 0.5798 1,415,741 -0.06(-8.69%)
Jul 22, 2019 0.7030 0.7130 0.6150 0.6350 1,189,529 -0.07(-10.56%)
Jul 19, 2019 0.7600 0.7600 0.6800 0.7100 1,169,200 -0.05(-6.70%)
Jul 18, 2019 0.6450 0.7780 0.6341 0.7610 2,721,129 +0.12(+19.47%)
Jul 17, 2019 0.6500 0.6690 0.5525 0.6370 1,785,135 -0.01(-1.24%)
Jul 16, 2019 0.5150 0.6500 0.5150 0.6450 3,103,655 +0.17(+34.71%)
Jul 15, 2019 0.4790 0.4960 0.4525 0.4788 708,608 +0.01(+2.64%)
Jul 12, 2019 0.4798 0.4800 0.4555 0.4665 233,300 +0.01(+1.19%)
Jul 11, 2019 0.4490 0.4900 0.4490 0.4610 684,695 +0.01(+2.44%)
Jul 10, 2019 0.4600 0.4700 0.4000 0.4500 510,116 -0.02(-4.26%)
Jul 09, 2019 0.4000 0.5127 0.4000 0.4700 2,289,597 +0.09(+24.50%)
Jul 08, 2019 0.3990 0.3990 0.3750 0.3775 61,749 -0.01(-2.58%)
Jul 05, 2019 0.3875 0.3875 0.3600 0.3875 71,400 +0.00(+0.65%)
Jul 03, 2019 0.3700 0.3850 0.3585 0.3850 67,000 +0.02(+4.76%)
Jul 02, 2019 0.3650 0.3806 0.3500 0.3675 116,366 +0.02(+5.00%)
Jul 01, 2019 0.3400 0.3750 0.3325 0.3500 118,424 -0.02(-4.63%)
Jun 28, 2019 0.3300 0.3875 0.3300 0.3670 169,900 +0.04(+11.21%)
Jun 27, 2019 0.3300 0.3700 0.3150 0.3300 160,016 -0.00(-0.30%)
Jun 26, 2019 0.3450 0.3450 0.3200 0.3310 143,424 -0.01(-1.93%)
Jun 25, 2019 0.3410 0.3470 0.3300 0.3375 114,943 -0.01(-2.46%)
Jun 24, 2019 0.3450 0.3750 0.3410 0.3460 129,114 -0.01(-2.54%)
Jun 21, 2019 0.3500 0.3650 0.3450 0.3550 128,200 -0.01(-2.74%)
Jun 20, 2019 0.3575 0.3700 0.3500 0.3650 62,396 +0.00(+1.00%)
Jun 19, 2019 0.3450 0.3750 0.3400 0.3614 23,237 -0.00(-0.66%)
Jun 18, 2019 0.3675 0.3750 0.3500 0.3638 100,505 -0.01(-2.99%)
Jun 17, 2019 0.3650 0.3750 0.3400 0.3750 69,353 +0.02(+4.17%)
Jun 14, 2019 0.3500 0.3750 0.3500 0.3600 63,900 -0.01(-3.17%)
Jun 13, 2019 0.3600 0.3800 0.3600 0.3718 147,315 +0.00(+1.31%)
Jun 12, 2019 0.3800 0.3800 0.3610 0.3670 53,974 -0.01(-1.34%)
Jun 11, 2019 0.3700 0.3800 0.3610 0.3720 56,813 +0.01(+2.71%)
Jun 10, 2019 0.3600 0.3900 0.3600 0.3622 74,955 +0.00(+0.61%)
Jun 07, 2019 0.3890 0.3890 0.3600 0.3600 72,400 -0.00(-0.03%)
Jun 06, 2019 0.3605 0.3890 0.3600 0.3601 91,254 -0.00(-0.52%)
Jun 05, 2019 0.3920 0.3920 0.3610 0.3620 79,922 -0.01(-2.56%)
Jun 04, 2019 0.3960 0.3960 0.3605 0.3715 93,557 -0.01(-2.95%)
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.