Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, May 22, 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, 2021 0.0885 0.0890 0.0770 0.0785 334,879 -0.01(-11.80%)
Dec 30, 2021 0.0750 0.0891 0.0750 0.0890 408,923 +0.01(+16.95%)
Dec 29, 2021 0.0801 0.0900 0.0760 0.0761 239,064 -0.01(-10.68%)
Dec 28, 2021 0.0853 0.0900 0.0852 0.0852 110,953 -0.00(-0.35%)
Dec 27, 2021 0.0850 0.0954 0.0760 0.0855 352,318 +0.00(+0.59%)
Dec 23, 2021 0.0760 0.0850 0.0760 0.0850 217,213 +0.01(+11.84%)
Dec 22, 2021 0.0800 0.0840 0.0760 0.0760 390,813 -0.01(-10.59%)
Dec 21, 2021 0.0769 0.0890 0.0769 0.0850 238,532 +0.01(+6.38%)
Dec 20, 2021 0.0990 0.0990 0.0750 0.0799 1,292,116 -0.02(-23.76%)
Dec 17, 2021 0.1001 0.1050 0.1000 0.1048 215,949 -0.00(-0.95%)
Dec 16, 2021 0.1010 0.1150 0.1010 0.1058 325,233 -0.00(-2.04%)
Dec 15, 2021 0.1290 0.1290 0.1020 0.1080 360,933 -0.01(-10.00%)
Dec 14, 2021 0.1050 0.1296 0.1011 0.1200 905,547 +0.02(+18.69%)
Dec 13, 2021 0.1028 0.1115 0.1010 0.1011 263,000 -0.00(-3.71%)
Dec 10, 2021 0.1100 0.1100 0.1028 0.1050 125,361 -0.01(-4.55%)
Dec 09, 2021 0.1022 0.1200 0.1022 0.1100 371,494 -0.01(-4.35%)
Dec 08, 2021 0.1180 0.1275 0.1050 0.1150 422,563 -0.00(-4.17%)
Dec 07, 2021 0.1275 0.1275 0.1168 0.1200 142,902 +0.00(+0.42%)
Dec 06, 2021 0.1200 0.1275 0.1166 0.1195 184,645 -0.01(-4.25%)
Dec 03, 2021 0.1170 0.1275 0.1150 0.1248 108,218 +0.00(+4.00%)
Dec 02, 2021 0.1308 0.1379 0.1140 0.1200 165,795 -0.01(-7.19%)
Dec 01, 2021 0.1300 0.1349 0.1293 0.1293 64,649 -0.00(-2.42%)
Nov 30, 2021 0.1300 0.1399 0.1300 0.1325 173,116 -0.00(-1.85%)
Nov 29, 2021 0.1340 0.1400 0.1300 0.1350 284,430 -0.00(-1.03%)
Nov 26, 2021 0.1400 0.1400 0.1303 0.1364 181,404 +0.00(+2.94%)
Nov 24, 2021 0.1345 0.1350 0.1307 0.1325 29,798 -0.00(-2.93%)
Nov 23, 2021 0.1307 0.1400 0.1307 0.1365 53,682 +0.00(+0.00%)
Nov 22, 2021 0.1350 0.1400 0.1337 0.1365 69,231 -0.00(-0.73%)
Nov 19, 2021 0.1380 0.1390 0.1350 0.1375 64,192 -0.00(-0.36%)
Nov 18, 2021 0.1390 0.1380 0.1380 0.1380 127,541 -0.00(-0.65%)
Nov 17, 2021 0.1375 0.1400 0.1360 0.1389 95,694 -0.00(-0.79%)
Nov 16, 2021 0.1470 0.1470 0.1360 0.1400 144,873 +0.01(+3.70%)
Nov 15, 2021 0.1349 0.1423 0.1337 0.1350 163,721 -0.01(-3.57%)
Nov 12, 2021 0.1401 0.1449 0.1383 0.1400 149,911 -0.00(-1.75%)
Nov 11, 2021 0.1413 0.1447 0.1401 0.1425 52,701 -0.00(-1.72%)
Nov 09, 2021 0.1475 0.1475 0.1403 0.1450 141,385 -0.00(-1.56%)
Nov 08, 2021 0.1432 0.1473 0.1410 0.1473 196,856 +0.01(+3.73%)
Nov 05, 2021 0.1474 0.1474 0.1416 0.1420 162,532 -0.01(-3.66%)
Nov 04, 2021 0.1401 0.1526 0.1401 0.1474 349,836 +0.00(+3.44%)
Nov 03, 2021 0.1470 0.1500 0.1407 0.1425 64,330 -0.00(-1.79%)
Nov 02, 2021 0.1410 0.1490 0.1401 0.1451 33,778 -0.00(-0.14%)
Nov 01, 2021 0.1404 0.1500 0.1500 0.1453 44,292 -0.00(-3.13%)
Oct 29, 2021 0.1487 0.1500 0.1415 0.1500 199,003 +0.00(+0.81%)
Oct 28, 2021 0.1416 0.1492 0.1415 0.1488 51,156 +0.01(+5.16%)
Oct 27, 2021 0.1413 0.1497 0.1413 0.1415 50,137 -0.00(-0.98%)
Oct 26, 2021 0.1490 0.1429 79,743 -0.01(-4.67%)
Oct 25, 2021 0.1500 0.1500 0.1402 0.1499 202,867 -0.00(-0.07%)
Oct 22, 2021 0.1450 0.1500 0.1400 0.1500 199,093 +0.00(+2.53%)
Oct 21, 2021 0.1400 0.1500 0.1400 0.1463 146,966 +0.00(+0.55%)
Oct 20, 2021 0.1500 0.1500 0.1400 0.1455 139,255 +0.00(+3.19%)
Oct 19, 2021 0.1450 0.1450 0.1400 0.1410 321,869 +0.00(+0.71%)
Oct 18, 2021 0.1308 0.1400 0.1308 0.1400 277,724 +0.00(+0.14%)
Oct 15, 2021 0.1397 0.1400 0.1313 0.1398 98,402 +0.00(+2.04%)
Oct 14, 2021 0.1300 0.1397 0.1300 0.1370 278,024 +0.01(+5.96%)
Oct 13, 2021 0.1405 0.1448 0.1251 0.1293 277,505 -0.01(-9.26%)
Oct 12, 2021 0.1429 0.1470 0.1400 0.1425 116,271 -0.00(-2.60%)
Oct 11, 2021 0.1432 0.1550 0.1430 0.1463 86,057 -0.00(-0.14%)
Oct 08, 2021 0.1425 0.1550 0.1425 0.1465 35,057 -0.00(-2.33%)
Oct 07, 2021 0.1402 0.1500 0.1402 0.1500 63,361 -0.00(-3.10%)
Oct 06, 2021 0.1525 0.1599 0.1402 0.1548 57,387 +0.00(+0.00%)
Oct 05, 2021 0.1499 0.1613 0.1452 0.1548 193,876 +0.00(+1.18%)
Oct 04, 2021 0.1511 0.1600 0.1500 0.1530 61,123 -0.00(-2.92%)
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.