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 )

0.0098 -0.0009 (-8.41%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 24, 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 (%)
Jul 31, 2015 0.1860 0.1860 0.1600 0.1600 15,202 -0.02(-10.11%)
Jul 30, 2015 0.1600 0.1780 0.1600 0.1780 6,300 -0.01(-4.25%)
Jul 29, 2015 0.1817 0.1859 0.1817 0.1859 1,500 +0.04(+23.93%)
Jul 28, 2015 0.1501 0.1501 0.1500 0.1500 105,299 -0.03(-17.59%)
Jul 27, 2015 0.1900 0.1900 0.1820 0.1820 1,873 +0.03(+21.27%)
Jul 24, 2015 0.1501 0.1501 0.1501 0.1501 1,400 -0.04(-23.03%)
Jul 22, 2015 0.1950 0.1950 0.1950 0 +0.01(+7.14%)
Jul 20, 2015 0.1820 0.1820 0.1820 0 +0.00(+0.55%)
Jul 16, 2015 0.1810 0.1810 0.1810 0 -0.02(-9.50%)
Jul 15, 2015 0.2000 0.2000 0.1900 0.2000 6,330 +0.00(+0.00%)
Jul 14, 2015 0.2000 0.2000 0.2000 0.2000 2,080 +0.00(+0.05%)
Jul 13, 2015 0.1800 0.1999 0.1800 0.1999 12,894 +0.02(+10.99%)
Jul 10, 2015 0.2000 0.2000 0.1801 0.1801 16,136 -0.02(-9.95%)
Jul 09, 2015 0.2000 0.2000 0.1900 0.2000 15,500 +0.00(+0.00%)
Jul 08, 2015 0.1800 0.2000 0.1800 0.2000 5,116 +0.02(+8.11%)
Jul 01, 2015 0.1850 0.1850 0.1850 0 -0.00(-2.12%)
Jun 25, 2015 0.1890 0.1890 0.1890 0 +0.00(+2.16%)
Jun 23, 2015 0.1850 0.1850 0.1850 70 -0.02(-7.50%)
Jun 22, 2015 0.2000 0.2000 0.2000 0.2000 22,500 +0.00(+0.00%)
Jun 18, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 16, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 15, 2015 0.2000 0.2000 0.1852 0.2000 5,650 +0.00(+0.00%)
Jun 12, 2015 0.2000 0.2000 0.2000 0.2000 5,200 +0.00(+0.00%)
Jun 11, 2015 0.2000 0.2000 0.2000 0.2000 1,100 +0.00(+0.00%)
Jun 10, 2015 0.1700 0.2000 0.1700 0.2000 650 +0.00(+0.00%)
Jun 09, 2015 0.1995 0.2000 0.1700 0.2000 31,100 +0.00(+0.00%)
Jun 08, 2015 0.1755 0.2000 0.1755 0.2000 593 +0.00(+0.00%)
Jun 05, 2015 0.2075 0.2075 0.1701 0.2000 20,361 -0.01(-3.61%)
Jun 04, 2015 0.1775 0.2075 0.1775 0.2075 8,870 +0.00(+0.05%)
Jun 03, 2015 0.1900 0.2074 0.1701 0.2074 62,700 +0.03(+15.22%)
Jun 02, 2015 0.1251 0.1900 0.1251 0.1800 10,510 +0.01(+5.88%)
Jun 01, 2015 0.1700 0.1700 0.1700 0.1700 8,200 -0.01(-5.56%)
May 29, 2015 0.1900 0.1900 0.1800 0.1800 25,300 -0.02(-9.95%)
May 28, 2015 0.2000 0.2000 0.1999 0.1999 11,400 -0.00(-0.05%)
May 27, 2015 0.2000 0.2000 0.2000 0.2000 45,750 +0.00(+0.00%)
May 26, 2015 0.1890 0.2000 0.1890 0.2000 12,650 +0.00(+0.05%)
May 22, 2015 0.1999 0.1999 0.1999 0 +0.00(+0.00%)
May 20, 2015 0.1999 0.1999 0.1999 0 -0.01(-3.62%)
May 19, 2015 0.2074 0.2074 0.2074 0.2074 5,500 -0.00(-0.58%)
May 15, 2015 0.2086 0.2086 0.2086 0 +0.00(+0.05%)
May 13, 2015 0.2085 0.2085 0.2085 20 +0.00(+0.24%)
May 12, 2015 0.1985 0.2080 0.1985 0.2080 1,000 -0.01(-5.02%)
May 11, 2015 0.2190 0.2190 0.2190 0.2190 6,000 -0.00(-0.36%)
May 08, 2015 0.2199 0.2199 0.1155 0.2198 4,100 -0.00(-0.05%)
May 07, 2015 0.2199 0.2199 0.2199 0.2199 140 +0.04(+22.17%)
May 06, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 05, 2015 0.2289 0.2289 0.1800 0.1800 76,008 -0.05(-21.33%)
May 04, 2015 0.2288 0.2288 0.2288 0.2288 552 +0.04(+20.42%)
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.