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 (%)
Aug 31, 2020 0.1980 0.1980 0.1910 0.1910 96,146 -0.00(-1.80%)
Aug 28, 2020 0.1940 0.1980 0.1910 0.1945 43,800 +0.00(+0.26%)
Aug 27, 2020 0.1980 0.1980 0.1910 0.1940 47,185 -0.00(-0.26%)
Aug 26, 2020 0.2050 0.2050 0.1910 0.1945 153,225 -0.01(-4.80%)
Aug 25, 2020 0.1901 0.2050 0.1901 0.2043 173,259 +0.01(+7.47%)
Aug 24, 2020 0.1901 0.1950 0.1901 0.1901 55,929 -0.00(-0.99%)
Aug 21, 2020 0.1901 0.1950 0.1901 0.1920 76,500 +0.00(+0.10%)
Aug 20, 2020 0.2050 0.2050 0.1900 0.1918 68,355 -0.00(-1.39%)
Aug 19, 2020 0.1920 0.2000 0.1920 0.1945 45,948 +0.00(+1.25%)
Aug 18, 2020 0.1998 0.2005 0.1870 0.1921 82,937 +0.00(+1.91%)
Aug 17, 2020 0.1900 0.2000 0.1870 0.1885 104,940 -0.01(-2.84%)
Aug 14, 2020 0.1903 0.2100 0.1857 0.1940 120,800 -0.01(-5.37%)
Aug 13, 2020 0.1940 0.2100 0.1900 0.2050 86,448 +0.01(+6.77%)
Aug 12, 2020 0.1950 0.1950 0.1900 0.1920 152,295 -0.00(-1.29%)
Aug 11, 2020 0.1998 0.1998 0.1945 0.1945 65,743 -0.00(-0.51%)
Aug 10, 2020 0.2000 0.2000 0.1900 0.1955 65,500 -0.00(-2.25%)
Aug 07, 2020 0.1900 0.2005 0.1900 0.2000 137,700 +0.01(+4.55%)
Aug 06, 2020 0.2000 0.2100 0.1911 0.1913 81,859 -0.01(-5.30%)
Aug 05, 2020 0.2100 0.2100 0.1911 0.2020 55,365 +0.00(+1.76%)
Aug 04, 2020 0.2050 0.2100 0.1900 0.1985 76,200 -0.00(-0.75%)
Aug 03, 2020 0.1810 0.2250 0.1800 0.2000 69,134 -0.00(-0.05%)
Jul 31, 2020 0.1850 0.2125 0.1850 0.2001 101,000 -0.01(-3.38%)
Jul 30, 2020 0.2150 0.2290 0.2000 0.2071 56,122 -0.00(-1.47%)
Jul 29, 2020 0.2290 0.2290 0.2000 0.2102 54,597 -0.00(-1.08%)
Jul 28, 2020 0.2245 0.2245 0.2002 0.2125 146,281 -0.01(-3.41%)
Jul 27, 2020 0.2120 0.2350 0.1950 0.2200 440,189 -0.01(-6.34%)
Jul 24, 2020 0.2215 0.2350 0.2150 0.2349 52,500 -0.00(-0.04%)
Jul 23, 2020 0.2283 0.2350 0.2215 0.2350 17,663 +0.00(+0.00%)
Jul 22, 2020 0.2205 0.2350 0.2205 0.2350 53,768 +0.00(+2.17%)
Jul 21, 2020 0.2200 0.2340 0.2200 0.2300 71,697 +0.01(+4.45%)
Jul 20, 2020 0.2125 0.2350 0.2100 0.2202 142,812 +0.00(+0.09%)
Jul 17, 2020 0.2095 0.2490 0.2095 0.2200 112,900 +0.01(+3.33%)
Jul 16, 2020 0.2125 0.2300 0.2125 0.2129 46,798 +0.00(+0.19%)
Jul 15, 2020 0.2052 0.2300 0.2052 0.2125 86,945 -0.00(-0.05%)
Jul 14, 2020 0.2300 0.2300 0.2051 0.2126 133,744 -0.01(-5.51%)
Jul 13, 2020 0.2200 0.2300 0.2158 0.2250 51,074 +0.00(+2.04%)
Jul 10, 2020 0.2230 0.2300 0.2111 0.2205 124,100 +0.00(+0.68%)
Jul 09, 2020 0.2112 0.2259 0.2112 0.2190 66,529 +0.00(+1.39%)
Jul 08, 2020 0.2290 0.2290 0.2112 0.2160 94,358 -0.00(-1.77%)
Jul 07, 2020 0.2300 0.2439 0.2112 0.2199 99,929 -0.01(-4.39%)
Jul 06, 2020 0.2202 0.2439 0.2181 0.2300 177,419 -0.01(-5.54%)
Jul 02, 2020 0.2200 0.2495 0.2200 0.2435 107,700 +0.01(+2.53%)
Jul 01, 2020 0.2350 0.2497 0.2100 0.2375 58,833 +0.00(+0.08%)
Jun 30, 2020 0.2550 0.2550 0.2250 0.2373 53,340 -0.00(-1.12%)
Jun 29, 2020 0.2001 0.2466 0.2000 0.2400 151,205 +0.03(+14.34%)
Jun 26, 2020 0.2500 0.2500 0.2000 0.2099 337,200 -0.04(-16.04%)
Jun 25, 2020 0.2385 0.2500 0.2315 0.2500 129,713 +0.01(+2.04%)
Jun 24, 2020 0.2870 0.2870 0.2450 0.2450 247,089 -0.03(-10.26%)
Jun 23, 2020 0.2725 0.2900 0.2450 0.2730 81,355 +0.00(+1.56%)
Jun 22, 2020 0.2600 0.2950 0.2450 0.2688 216,888 +0.00(+1.43%)
Jun 19, 2020 0.2500 0.3330 0.2500 0.2650 68,600 -0.01(-4.81%)
Jun 18, 2020 0.2510 0.2789 0.2510 0.2784 37,346 +0.01(+3.49%)
Jun 17, 2020 0.2500 0.2800 0.2500 0.2690 151,594 +0.01(+3.50%)
Jun 16, 2020 0.2700 0.2835 0.2500 0.2599 72,020 -0.01(-5.22%)
Jun 15, 2020 0.2500 0.2900 0.2385 0.2742 113,825 -0.02(-5.28%)
Jun 12, 2020 0.2700 0.3000 0.2675 0.2895 94,600 +0.02(+8.22%)
Jun 11, 2020 0.2850 0.3200 0.2500 0.2675 484,412 -0.04(-13.85%)
Jun 10, 2020 0.2720 0.3300 0.2720 0.3105 666,411 +0.03(+12.42%)
Jun 09, 2020 0.2826 0.2899 0.2710 0.2762 151,137 -0.01(-4.76%)
Jun 08, 2020 0.2471 0.2930 0.2471 0.2900 537,923 +0.03(+11.54%)
Jun 05, 2020 0.2654 0.2675 0.2500 0.2600 123,500 -0.01(-1.89%)
Jun 04, 2020 0.2550 0.2750 0.2550 0.2650 45,693 -0.00(-0.75%)
Jun 03, 2020 0.2520 0.2700 0.2520 0.2670 101,119 +0.01(+4.71%)
Jun 02, 2020 0.2600 0.2898 0.2550 0.2550 89,177 -0.01(-1.92%)
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.