Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0112 -0.0008 (-6.67%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2024 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 (%)
Dec 31, 2020 0.2083 0.2083 0.2083 414,968 -0.01(-5.32%)
Dec 30, 2020 0.2183 0.2490 0.2110 0.2200 414,968 -0.02(-8.30%)
Dec 29, 2020 0.2530 0.2541 0.2110 0.2399 386,126 -0.01(-5.59%)
Dec 28, 2020 0.2351 0.2699 0.2351 0.2541 128,685 -0.02(-5.78%)
Dec 24, 2020 0.2800 0.2800 0.2460 0.2697 58,000 -0.00(-0.07%)
Dec 23, 2020 0.2491 0.2700 0.2400 0.2699 194,685 +0.02(+8.35%)
Dec 22, 2020 0.2521 0.2650 0.2375 0.2491 311,199 -0.01(-5.10%)
Dec 21, 2020 0.2700 0.2700 0.2500 0.2625 192,338 -0.01(-2.78%)
Dec 18, 2020 0.2600 0.2750 0.2500 0.2700 135,200 +0.01(+2.70%)
Dec 17, 2020 0.2550 0.3000 0.2500 0.2629 135,401 -0.01(-2.81%)
Dec 16, 2020 0.2650 0.2990 0.2500 0.2705 176,559 +0.01(+3.05%)
Dec 15, 2020 0.2650 0.2700 0.2500 0.2625 244,843 -0.01(-2.67%)
Dec 14, 2020 0.2900 0.3070 0.2430 0.2697 351,341 -0.02(-7.00%)
Dec 11, 2020 0.2860 0.3200 0.2860 0.2900 122,300 -0.00(-0.51%)
Dec 10, 2020 0.3000 0.3000 0.2860 0.2915 244,388 -0.00(-1.22%)
Dec 09, 2020 0.3170 0.3300 0.2950 0.2951 233,446 -0.03(-8.35%)
Dec 08, 2020 0.3025 0.3301 0.2950 0.3220 187,969 +0.01(+4.72%)
Dec 07, 2020 0.2900 0.3148 0.2900 0.3075 193,595 +0.01(+2.53%)
Dec 04, 2020 0.3150 0.3197 0.2858 0.2999 276,000 +0.00(+1.66%)
Dec 03, 2020 0.3400 0.3490 0.2870 0.2950 628,272 -0.04(-11.94%)
Dec 02, 2020 0.2995 0.3400 0.2720 0.3350 576,332 +0.06(+20.33%)
Dec 01, 2020 0.3000 0.3000 0.2705 0.2784 209,103 -0.02(-7.01%)
Nov 30, 2020 0.3100 0.3100 0.2690 0.2994 292,364 +0.01(+3.24%)
Nov 27, 2020 0.2800 0.3000 0.2699 0.2900 87,400 +0.02(+7.41%)
Nov 25, 2020 0.2728 0.3025 0.2700 0.2700 346,100 -0.01(-3.67%)
Nov 24, 2020 0.2990 0.3000 0.2510 0.2803 324,260 -0.02(-5.56%)
Nov 23, 2020 0.2430 0.3000 0.2430 0.2968 309,914 +0.02(+5.81%)
Nov 20, 2020 0.2899 0.2998 0.2502 0.2805 235,900 +0.00(+1.78%)
Nov 19, 2020 0.2600 0.3200 0.2500 0.2756 613,406 +0.02(+6.00%)
Nov 18, 2020 0.2449 0.2700 0.2300 0.2600 290,329 +0.03(+12.99%)
Nov 17, 2020 0.1750 0.4200 0.1750 0.2301 3,111,481 +0.03(+15.05%)
Nov 16, 2020 0.1900 0.2200 0.1815 0.2000 258,101 +0.01(+5.26%)
Nov 13, 2020 0.1895 0.1920 0.1800 0.1900 72,800 +0.01(+2.87%)
Nov 12, 2020 0.1890 0.1895 0.1800 0.1847 72,097 +0.00(+2.61%)
Nov 11, 2020 0.1776 0.1895 0.1702 0.1800 57,690 +0.00(+0.00%)
Nov 10, 2020 0.1800 0.1900 0.1700 0.1800 45,924 -0.01(-4.00%)
Nov 09, 2020 0.1800 0.1900 0.1560 0.1875 278,131 +0.01(+4.11%)
Nov 06, 2020 0.1750 0.1900 0.1611 0.1801 137,200 +0.01(+2.91%)
Nov 05, 2020 0.1651 0.1787 0.1500 0.1750 125,258 +0.01(+4.17%)
Nov 04, 2020 0.1600 0.1850 0.1600 0.1680 44,046 -0.01(-7.13%)
Nov 03, 2020 0.1950 0.1950 0.1750 0.1809 84,083 +0.01(+3.37%)
Nov 02, 2020 0.1600 0.1899 0.1600 0.1750 47,190 -0.01(-7.21%)
Oct 30, 2020 0.1680 0.1899 0.1680 0.1886 25,900 +0.01(+4.78%)
Oct 29, 2020 0.1600 0.1899 0.1600 0.1800 79,001 -0.01(-5.21%)
Oct 28, 2020 0.1680 0.1900 0.1680 0.1899 146,343 +0.02(+10.34%)
Oct 27, 2020 0.1557 0.1900 0.1557 0.1721 134,611 +0.00(+0.70%)
Oct 26, 2020 0.1880 0.1880 0.1500 0.1709 117,477 -0.01(-4.53%)
Oct 23, 2020 0.1900 0.1900 0.1752 0.1790 134,600 -0.00(-1.27%)
Oct 22, 2020 0.1810 0.1900 0.1661 0.1813 185,410 +0.00(+2.66%)
Oct 21, 2020 0.1615 0.1900 0.1592 0.1766 338,854 +0.02(+11.07%)
Oct 20, 2020 0.1450 0.1630 0.1450 0.1590 9,766 +0.00(+1.53%)
Oct 19, 2020 0.1535 0.1850 0.1500 0.1566 107,834 +0.00(+0.90%)
Oct 16, 2020 0.1650 0.1650 0.1550 0.1552 46,000 -0.01(-5.94%)
Oct 15, 2020 0.1484 0.1650 0.1484 0.1650 30,461 +0.00(+0.00%)
Oct 14, 2020 0.1690 0.1690 0.1381 0.1650 97,161 +0.01(+9.93%)
Oct 13, 2020 0.1550 0.1750 0.1350 0.1501 103,607 -0.01(-4.39%)
Oct 12, 2020 0.1510 0.1700 0.1510 0.1570 93,453 +0.00(+0.96%)
Oct 09, 2020 0.1700 0.1700 0.1510 0.1555 76,100 -0.01(-3.12%)
Oct 08, 2020 0.1576 0.1640 0.1570 0.1605 73,529 -0.00(-2.43%)
Oct 07, 2020 0.1700 0.1700 0.1529 0.1645 32,807 +0.01(+3.13%)
Oct 06, 2020 0.1602 0.1699 0.1490 0.1595 96,844 -0.01(-5.62%)
Oct 05, 2020 0.1651 0.1700 0.1602 0.1690 25,875 +0.01(+3.94%)
Oct 02, 2020 0.1500 0.1650 0.1500 0.1626 49,900 -0.00(-0.55%)
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.