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 (%)
Sep 30, 2016 0.3945 0.4200 0.3600 0.4100 428,471 +0.02(+5.40%)
Sep 29, 2016 0.2950 0.4000 0.2800 0.3890 455,361 +0.09(+31.86%)
Sep 28, 2016 0.2850 0.3500 0.2575 0.2950 164,096 +0.01(+5.36%)
Sep 27, 2016 0.2625 0.3000 0.2100 0.2800 132,087 +0.03(+10.67%)
Sep 26, 2016 0.2480 0.2800 0.2000 0.2530 615,467 +0.01(+3.22%)
Sep 23, 2016 0.2700 0.2700 0.2450 0.2451 65,730 -0.02(-6.63%)
Sep 22, 2016 0.2500 0.2800 0.2410 0.2625 213,811 +0.01(+5.00%)
Sep 21, 2016 0.2300 0.2500 0.2300 0.2500 166,913 +0.02(+8.70%)
Sep 20, 2016 0.2399 0.2500 0.2300 0.2300 198,872 +0.00(+0.00%)
Sep 19, 2016 0.2150 0.2400 0.2062 0.2300 134,756 +0.02(+9.52%)
Sep 16, 2016 0.2050 0.2100 0.1865 0.2100 145,100 +0.01(+2.44%)
Sep 15, 2016 0.2150 0.2150 0.1900 0.2050 203,724 +0.00(+0.00%)
Sep 14, 2016 0.2000 0.2400 0.1999 0.2050 766,448 +0.01(+7.89%)
Sep 13, 2016 0.1800 0.2000 0.1700 0.1900 127,974 +0.02(+13.20%)
Sep 12, 2016 0.1683 0.1740 0.1601 0.1678 99,969 +0.00(+2.98%)
Sep 09, 2016 0.1740 0.1740 0.1630 0.1630 102,093 -0.01(-2.98%)
Sep 08, 2016 0.1683 0.1740 0.1629 0.1680 111,178 -0.00(-1.18%)
Sep 07, 2016 0.1675 0.1750 0.1616 0.1700 128,341 +0.01(+4.55%)
Sep 06, 2016 0.1638 0.1750 0.1600 0.1626 99,769 +0.00(+1.62%)
Sep 02, 2016 0.1600 0.1600 0.1600 0 -0.01(-4.48%)
Sep 01, 2016 0.1675 0.1675 0.1675 0.1675 450 +0.01(+4.36%)
Aug 31, 2016 0.1648 0.1720 0.1600 0.1605 102,797 -0.00(-2.61%)
Aug 30, 2016 0.1723 0.1723 0.1648 0.1648 45,246 -0.00(-1.46%)
Aug 29, 2016 0.1745 0.1750 0.1651 0.1673 60,339 -0.01(-4.15%)
Aug 26, 2016 0.1735 0.1820 0.1650 0.1745 12,715 -0.00(-0.29%)
Aug 25, 2016 0.1792 0.1830 0.1700 0.1750 75,928 -0.00(-2.07%)
Aug 24, 2016 0.1850 0.1850 0.1700 0.1787 48,253 +0.00(+0.73%)
Aug 23, 2016 0.1799 0.1899 0.1700 0.1774 54,924 -0.00(-2.04%)
Aug 22, 2016 0.1900 0.1900 0.1700 0.1811 134,894 -0.01(-4.68%)
Aug 19, 2016 0.1900 0.1900 0.1700 0.1900 23,529 -0.01(-2.56%)
Aug 18, 2016 0.2060 0.2100 0.0010 0.1950 78,675 -0.01(-2.99%)
Aug 17, 2016 0.1700 0.2019 0.1611 0.2010 225,883 +0.03(+18.17%)
Aug 16, 2016 0.2000 0.2000 0.1700 0.1701 213,596 -0.01(-5.50%)
Aug 15, 2016 0.2299 0.2299 0.1713 0.1800 241,060 -0.00(-2.17%)
Aug 12, 2016 0.1900 0.1900 0.1780 0.1840 342,779 -0.02(-8.00%)
Aug 11, 2016 0.1950 0.2000 0.1900 0.2000 79,559 +0.01(+4.99%)
Aug 10, 2016 0.2100 0.2100 0.1905 0.1905 157,740 -0.02(-9.29%)
Aug 09, 2016 0.1876 0.2108 0.1876 0.2100 46,050 +0.02(+10.53%)
Aug 08, 2016 0.2200 0.2200 0.1900 0.1900 239,838 -0.02(-11.63%)
Aug 05, 2016 0.2155 0.2155 0.2000 0.2150 139,934 -0.01(-6.36%)
Aug 04, 2016 0.2320 0.2320 0.1950 0.2296 215,410 -0.01(-3.37%)
Aug 03, 2016 0.2375 0.2419 0.2201 0.2376 121,861 -0.00(-0.46%)
Aug 02, 2016 0.2497 0.2499 0.2200 0.2387 96,028 -0.01(-4.44%)
Aug 01, 2016 0.2500 0.2640 0.2200 0.2498 92,676 -0.00(-0.08%)
Jul 29, 2016 0.2900 0.2900 0.2400 0.2500 188,132 -0.04(-13.79%)
Jul 28, 2016 0.3000 0.3000 0.2520 0.2900 113,409 +0.00(+1.40%)
Jul 27, 2016 0.2900 0.2900 0.2709 0.2860 266,493 +0.01(+2.51%)
Jul 26, 2016 0.2500 0.3201 0.2400 0.2790 325,289 +0.03(+11.60%)
Jul 25, 2016 0.2100 0.2600 0.2100 0.2500 212,656 +0.04(+19.10%)
Jul 22, 2016 0.2199 0.2199 0.2000 0.2099 52,833 -0.01(-4.55%)
Jul 21, 2016 0.2100 0.2199 0.2000 0.2199 74,850 +0.02(+9.95%)
Jul 20, 2016 0.2000 0.2170 0.1870 0.2000 112,020 +0.00(+0.00%)
Jul 19, 2016 0.1880 0.2000 0.1800 0.2000 166,518 +0.02(+12.74%)
Jul 18, 2016 0.1772 0.1774 0.1642 0.1774 173,070 +0.01(+9.10%)
Jul 15, 2016 0.1810 0.2000 0.1622 0.1626 227,342 +0.00(+0.99%)
Jul 14, 2016 0.1940 0.2000 0.1565 0.1610 176,932 -0.01(-5.85%)
Jul 13, 2016 0.1700 0.1940 0.1600 0.1710 114,536 -0.01(-6.04%)
Jul 12, 2016 0.1880 0.1950 0.1700 0.1820 126,806 -0.01(-4.21%)
Jul 11, 2016 0.2050 0.2050 0.1811 0.1900 121,766 -0.01(-5.00%)
Jul 08, 2016 0.2100 0.2100 0.1850 0.2000 27,988 -0.01(-4.72%)
Jul 07, 2016 0.2200 0.2200 0.1900 0.2099 110,719 -0.02(-10.64%)
Jul 05, 2016 0.2400 0.2400 0.2167 0.2349 71,260 -0.01(-2.08%)
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.