Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.3835 0.4100 0.3701 0.3750 240,527 -0.01(-2.60%)
Feb 27, 2019 0.3900 0.4100 0.3701 0.3850 347,511 -0.02(-6.07%)
Feb 26, 2019 0.4050 0.4195 0.3850 0.4099 133,663 -0.00(-1.18%)
Feb 25, 2019 0.3950 0.4200 0.3800 0.4148 218,830 +0.02(+6.36%)
Feb 22, 2019 0.4110 0.4200 0.3800 0.3900 201,100 -0.02(-4.88%)
Feb 21, 2019 0.3999 0.4197 0.3900 0.4100 85,528 -0.00(-0.58%)
Feb 20, 2019 0.4199 0.4200 0.3700 0.4124 99,688 +0.00(+0.61%)
Feb 19, 2019 0.4010 0.4200 0.3920 0.4099 142,453 +0.02(+6.19%)
Feb 15, 2019 0.4275 0.4350 0.3700 0.3860 397,600 -0.03(-8.10%)
Feb 14, 2019 0.4263 0.4400 0.4100 0.4200 101,190 -0.02(-3.45%)
Feb 13, 2019 0.4175 0.4600 0.4100 0.4350 99,309 +0.03(+6.10%)
Feb 12, 2019 0.4400 0.4400 0.4100 0.4100 131,846 -0.01(-2.38%)
Feb 11, 2019 0.4500 0.4650 0.4200 0.4200 107,122 -0.02(-4.52%)
Feb 08, 2019 0.4350 0.4650 0.4200 0.4399 118,800 -0.00(-0.02%)
Feb 07, 2019 0.4400 0.4800 0.4250 0.4400 197,875 -0.00(-0.77%)
Feb 06, 2019 0.4305 0.4600 0.4110 0.4434 91,078 -0.01(-2.55%)
Feb 05, 2019 0.4430 0.4600 0.4400 0.4550 204,542 +0.01(+2.25%)
Feb 04, 2019 0.4200 0.4500 0.4000 0.4450 717,072 +0.03(+5.95%)
Feb 01, 2019 0.4325 0.4350 0.3900 0.4200 472,000 -0.01(-2.30%)
Jan 31, 2019 0.4150 0.4500 0.4100 0.4299 655,445 +0.02(+4.85%)
Jan 30, 2019 0.4199 0.4199 0.4000 0.4100 167,081 -0.01(-2.38%)
Jan 29, 2019 0.4485 0.4630 0.4000 0.4200 335,984 -0.02(-4.98%)
Jan 28, 2019 0.5000 0.5000 0.4400 0.4420 450,851 -0.04(-7.92%)
Jan 25, 2019 0.4299 0.4999 0.4250 0.4800 803,300 +0.06(+14.26%)
Jan 24, 2019 0.4320 0.4320 0.4200 0.4201 74,443 +0.00(+0.02%)
Jan 23, 2019 0.4175 0.4399 0.4051 0.4200 142,119 +0.00(+0.00%)
Jan 22, 2019 0.4225 0.4250 0.4001 0.4200 95,915 +0.01(+1.20%)
Jan 18, 2019 0.3950 0.4400 0.3950 0.4150 186,600 +0.02(+5.06%)
Jan 17, 2019 0.4025 0.4238 0.3950 0.3950 72,687 -0.01(-3.66%)
Jan 16, 2019 0.4225 0.4298 0.3950 0.4100 95,701 -0.02(-4.61%)
Jan 15, 2019 0.4200 0.4300 0.3901 0.4298 147,026 +0.01(+3.57%)
Jan 14, 2019 0.4300 0.4300 0.4000 0.4150 95,915 +0.01(+3.75%)
Jan 11, 2019 0.4100 0.4300 0.3900 0.4000 115,100 -0.03(-6.98%)
Jan 10, 2019 0.4375 0.4400 0.3901 0.4300 75,690 -0.01(-1.15%)
Jan 09, 2019 0.4045 0.4450 0.3900 0.4350 160,229 +0.03(+8.75%)
Jan 08, 2019 0.4385 0.5000 0.3900 0.4000 681,166 -0.03(-6.98%)
Jan 07, 2019 0.3945 0.4344 0.3850 0.4300 433,977 +0.04(+11.69%)
Jan 04, 2019 0.3725 0.4100 0.3501 0.3850 381,400 +0.02(+4.08%)
Jan 03, 2019 0.3190 0.3850 0.3175 0.3699 435,113 +0.05(+17.06%)
Jan 02, 2019 0.2880 0.3200 0.2802 0.3160 318,525 +0.03(+8.97%)
Dec 31, 2018 0.3500 0.3500 0.2750 0.2900 448,600 -0.00(-0.55%)
Dec 28, 2018 0.2710 0.3200 0.2710 0.2916 200,200 -0.00(-1.15%)
Dec 27, 2018 0.3000 0.3200 0.2750 0.2950 252,568 +0.01(+5.36%)
Dec 26, 2018 0.3050 0.3050 0.2785 0.2800 346,169 -0.02(-6.67%)
Dec 24, 2018 0.3201 0.3349 0.2900 0.3000 283,500 -0.03(-9.09%)
Dec 21, 2018 0.3080 0.3400 0.3060 0.3300 132,000 +0.01(+3.13%)
Dec 20, 2018 0.3300 0.3500 0.2900 0.3200 414,984 -0.01(-3.03%)
Dec 19, 2018 0.3400 0.3650 0.3300 0.3300 117,877 -0.03(-8.97%)
Dec 18, 2018 0.3575 0.3769 0.3450 0.3625 176,854 +0.01(+2.11%)
Dec 17, 2018 0.3710 0.3979 0.3550 0.3550 197,580 -0.02(-6.08%)
Dec 14, 2018 0.4250 0.4250 0.3700 0.3780 107,500 -0.03(-7.80%)
Dec 13, 2018 0.3900 0.4372 0.3900 0.4100 90,712 -0.01(-2.61%)
Dec 12, 2018 0.4350 0.4600 0.3750 0.4210 105,277 +0.01(+2.68%)
Dec 11, 2018 0.3700 0.4200 0.3700 0.4100 153,937 +0.04(+10.81%)
Dec 10, 2018 0.4000 0.4100 0.3600 0.3700 225,962 -0.03(-7.27%)
Dec 07, 2018 0.4200 0.4200 0.3931 0.3990 78,900 -0.01(-1.87%)
Dec 06, 2018 0.4100 0.4200 0.3900 0.4066 128,174 -0.01(-2.02%)
Dec 04, 2018 0.4450 0.4450 0.4050 0.4150 263,200 -0.01(-1.19%)
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.