Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0079 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.0480 0.0500 0.0470 0.0471 78,050 -0.00(-1.87%)
Sep 29, 2016 0.0498 0.0500 0.0480 0.0480 9,625 +0.00(+1.91%)
Sep 28, 2016 0.0520 0.0520 0.0471 0.0471 37,512 -0.00(-9.42%)
Sep 27, 2016 0.0559 0.0559 0.0462 0.0520 5,607 -0.00(-6.98%)
Sep 26, 2016 0.0559 0.0560 0.0533 0.0559 9,500 -0.00(-0.18%)
Sep 23, 2016 0.0560 0.0560 0.0560 0.0560 12,500 -0.00(-1.58%)
Sep 22, 2016 0.0569 0.0569 0.0569 0.0569 1,000 +0.00(+0.00%)
Sep 21, 2016 0.0554 0.0569 0.0554 0.0569 14,100 +0.00(+0.00%)
Sep 20, 2016 0.0500 0.0570 0.0500 0.0569 28,400 +0.01(+13.80%)
Sep 19, 2016 0.0500 0.0577 0.0500 0.0500 97,920 +0.00(+9.89%)
Sep 16, 2016 0.0500 0.0500 0.0455 0.0455 14,900 -0.00(-9.00%)
Sep 15, 2016 0.0420 0.0520 0.0400 0.0500 159,400 +0.00(+2.56%)
Sep 14, 2016 0.0484 0.0488 0.0462 0.0488 7,700 -0.00(-4.07%)
Sep 13, 2016 0.0508 0.0508 0.0508 0.0508 500 -0.00(-5.01%)
Sep 12, 2016 0.0400 0.0535 0.0400 0.0535 15,380 +0.01(+12.29%)
Sep 08, 2016 0.0476 0.0476 0.0476 0 -0.00(-0.10%)
Sep 07, 2016 0.0450 0.0477 0.0401 0.0477 3,300 -0.00(-4.62%)
Sep 06, 2016 0.0500 0.0500 0.0500 0.0500 2,700 +0.00(+0.00%)
Sep 02, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 01, 2016 0.0500 0.0600 0.0499 0.0600 68,300 +0.01(+20.43%)
Aug 31, 2016 0.0531 0.0531 0.0498 0.0498 21,300 +0.00(+8.30%)
Aug 29, 2016 0.0460 0.0460 0.0460 0 +0.00(+0.77%)
Aug 26, 2016 0.0534 0.0539 0.0456 0.0457 29,500 -0.00(-5.09%)
Aug 25, 2016 0.0422 0.0550 0.0421 0.0481 139,900 +0.00(+6.89%)
Aug 24, 2016 0.0461 0.0461 0.0450 0.0450 8,800 -0.00(-6.25%)
Aug 23, 2016 0.0420 0.0480 0.0420 0.0480 60,700 +0.00(+0.21%)
Aug 22, 2016 0.0479 0.0479 0.0450 0.0479 42,500 +0.00(+4.02%)
Aug 19, 2016 0.0461 0.0461 0.0461 0.0461 200 +0.00(+0.11%)
Aug 18, 2016 0.0460 0.0460 0.0460 0.0460 2,500 +0.00(+1.91%)
Aug 17, 2016 0.0420 0.0451 0.0401 0.0451 82,090 +0.00(+2.59%)
Aug 16, 2016 0.0400 0.0449 0.0381 0.0440 137,510 +0.00(+11.11%)
Aug 15, 2016 0.0404 0.0409 0.0394 0.0396 17,360 +0.00(+2.86%)
Aug 12, 2016 0.0389 0.0389 0.0382 0.0385 25,995 -0.00(-6.55%)
Aug 11, 2016 0.0401 0.0442 0.0350 0.0412 245,965 +0.00(+2.74%)
Aug 10, 2016 0.0502 0.0502 0.0358 0.0401 122,500 +0.00(+6.79%)
Aug 09, 2016 0.0401 0.0450 0.0351 0.0376 347,430 -0.01(-16.56%)
Aug 08, 2016 0.0450 0.0450 0.0400 0.0450 63,675 -0.00(-0.22%)
Aug 05, 2016 0.0400 0.0451 0.0400 0.0451 19,999 -0.00(-6.04%)
Aug 04, 2016 0.0474 0.0545 0.0401 0.0480 95,294 +0.00(+6.67%)
Aug 03, 2016 0.0500 0.0500 0.0401 0.0450 167,828 -0.01(-11.59%)
Aug 02, 2016 0.0480 0.0509 0.0475 0.0509 60,600 +0.00(+0.79%)
Aug 01, 2016 0.0509 0.0509 0.0483 0.0505 10,000 -0.00(-0.79%)
Jul 29, 2016 0.0505 0.0510 0.0505 0.0509 53,600 +0.00(+10.65%)
Jul 28, 2016 0.0512 0.0512 0.0460 0.0460 6,000 -0.00(-7.82%)
Jul 27, 2016 0.0510 0.0514 0.0485 0.0499 12,870 -0.00(-0.20%)
Jul 26, 2016 0.0505 0.0505 0.0473 0.0500 53,916 -0.00(-5.66%)
Jul 25, 2016 0.0555 0.0555 0.0530 0.0530 119,859 +0.00(+0.00%)
Jul 22, 2016 0.0540 0.0540 0.0460 0.0530 37,591 +0.01(+15.22%)
Jul 21, 2016 0.0460 0.0460 0.0460 0.0460 55,000 +0.00(+0.00%)
Jul 20, 2016 0.0460 0.0470 0.0460 0.0460 27,676 -0.00(-2.13%)
Jul 19, 2016 0.0470 0.0470 0.0469 0.0470 18,500 +0.00(+0.00%)
Jul 18, 2016 0.0470 0.0470 0.0460 0.0470 39,000 +0.00(+0.00%)
Jul 15, 2016 0.0490 0.0513 0.0468 0.0470 91,400 -0.00(-6.00%)
Jul 14, 2016 0.0480 0.0500 0.0480 0.0500 12,000 +0.00(+0.20%)
Jul 13, 2016 0.0480 0.0522 0.0460 0.0499 23,200 +0.00(+3.96%)
Jul 12, 2016 0.0500 0.0500 0.0480 0.0480 182,500 -0.00(-4.19%)
Jul 11, 2016 0.0501 0.0544 0.0500 0.0501 164,500 -0.00(-4.57%)
Jul 08, 2016 0.0559 0.0493 0.0525 129,190 +0.00(+5.00%)
Jul 07, 2016 0.0550 0.0600 0.0490 0.0500 510,232 +0.00(+0.00%)
Jul 05, 2016 0.0520 0.0545 0.0500 0.0500 208,500 -0.00(-0.70%)
Jul 01, 2016 0.0503 0.0503 0.0503 0 +0.00(+0.90%)
Jun 30, 2016 0.0540 0.0549 0.0499 0.0499 144,658 -0.00(-4.90%)
Jun 29, 2016 0.0440 0.0534 0.0440 0.0525 35,000 +0.00(+1.10%)
Jun 28, 2016 0.0519 0.0519 0.0519 0.0519 21,000 +0.00(+8.13%)
Jun 27, 2016 0.0700 0.0700 0.0480 0.0480 372,386 -0.00(-0.21%)
Jun 24, 2016 0.0523 0.0523 0.0481 0.0481 223,965 -0.00(-0.21%)
Jun 23, 2016 0.0501 0.0540 0.0482 0.0482 259,010 -0.00(-3.41%)
Jun 22, 2016 0.0550 0.0600 0.0481 0.0499 278,293 -0.00(-8.36%)
Jun 21, 2016 0.0534 0.0550 0.0534 0.0544 352,731 -0.00(-0.82%)
Jun 20, 2016 0.0481 0.0549 0.0481 0.0549 15,000 +0.00(+7.65%)
Jun 17, 2016 0.0510 0.0510 0.0510 0.0510 46,000 -0.00(-7.10%)
Jun 16, 2016 0.0498 0.0549 0.0492 0.0549 38,125 +0.00(+9.80%)
Jun 15, 2016 0.0527 0.0527 0.0500 0.0500 168,900 -0.01(-15.97%)
Jun 14, 2016 0.0600 0.0600 0.0465 0.0595 100,800 +0.00(+0.00%)
Jun 13, 2016 0.0510 0.0595 0.0510 0.0595 13,400 +0.00(+8.38%)
Jun 10, 2016 0.0505 0.0549 0.0505 0.0549 70,500 -0.00(-6.95%)
Jun 09, 2016 0.0578 0.0599 0.0482 0.0590 98,846 -0.00(-2.32%)
Jun 08, 2016 0.0481 0.0604 0.0481 0.0604 10,350 +0.00(+1.07%)
Jun 07, 2016 0.0479 0.0598 0.0470 0.0598 156,196 -0.00(-2.03%)
Jun 06, 2016 0.0225 0.0616 0.0225 0.0610 198,500 +0.01(+10.91%)
Jun 03, 2016 0.0593 0.0597 0.0550 0.0550 59,200 -0.00(-8.03%)
Jun 02, 2016 0.0550 0.0598 0.0510 0.0598 28,793 +0.00(+8.73%)
Jun 01, 2016 0.0511 0.0600 0.0500 0.0550 162,124 -0.01(-17.24%)
May 27, 2016 0.0665 0.0665 0.0665 0 -0.00(-3.54%)
May 26, 2016 0.0648 0.0648 0.0648 0.0689 3,900 +0.02(+29.76%)
May 25, 2016 0.0699 0.0699 0.0520 0.0531 34,500 -0.01(-18.93%)
May 24, 2016 0.0655 0.0655 0.0655 0.0655 1,482 +0.01(+25.96%)
May 23, 2016 0.0502 0.0520 0.0501 0.0520 55,700 -0.01(-13.33%)
May 20, 2016 0.0653 0.0699 0.0600 0.0600 26,000 -0.01(-14.29%)
May 19, 2016 0.0225 0.0700 0.0225 0.0700 10,500 -0.01(-12.28%)
May 18, 2016 0.0799 0.0799 0.0798 0.0798 5,000 +0.01(+7.11%)
May 17, 2016 0.0600 0.0745 0.0595 0.0745 81,900 +0.01(+21.30%)
May 16, 2016 0.0559 0.0614 0.0559 0.0614 5,995 +0.00(+0.38%)
May 13, 2016 0.0818 0.0818 0.0612 0.0612 17,100 +0.00(+0.31%)
May 12, 2016 0.0650 0.0650 0.0597 0.0610 14,820 +0.00(+0.00%)
May 11, 2016 0.0520 0.0610 0.0520 0.0610 76,000 -0.00(-3.17%)
May 10, 2016 0.0664 0.0664 0.0550 0.0630 242,275 -0.01(-8.56%)
May 09, 2016 0.0636 0.0710 0.0630 0.0689 63,552 -0.00(-4.17%)
May 06, 2016 0.0709 0.0720 0.0635 0.0719 24,699 +0.00(+3.16%)
May 05, 2016 0.0631 0.0731 0.0630 0.0697 39,850 -0.00(-1.55%)
May 04, 2016 0.0740 0.0740 0.0625 0.0708 27,400 +0.01(+8.76%)
May 03, 2016 0.0780 0.0780 0.0621 0.0651 60,364 -0.01(-14.23%)
May 02, 2016 0.0750 0.0766 0.0750 0.0759 16,436 +0.01(+8.43%)
Apr 29, 2016 0.0700 0.0762 0.0700 0.0700 16,083 -0.00(-2.64%)
Apr 28, 2016 0.1000 0.1000 0.0625 0.0719 42,105 -0.01(-8.99%)
Apr 27, 2016 0.0800 0.0800 0.0606 0.0790 47,474 +0.00(+5.33%)
Apr 26, 2016 0.0750 0.0750 0.0750 0.0750 1,500 -0.00(-2.72%)
Apr 25, 2016 0.0791 0.0800 0.0730 0.0771 116,917 +0.00(+1.45%)
Apr 22, 2016 0.0995 0.0995 0.0760 0.0760 85,137 -0.01(-14.89%)
Apr 21, 2016 0.1000 0.1000 0.0820 0.0893 115,690 -0.00(-0.78%)
Apr 20, 2016 0.0891 0.0948 0.0891 0.0900 171,765 -0.00(-4.67%)
Apr 19, 2016 0.0779 0.0990 0.0779 0.0944 289,712 +0.00(+4.90%)
Apr 18, 2016 0.0900 0.0900 0.0860 0.0900 28,799 +0.01(+11.11%)
Apr 15, 2016 0.0820 0.0855 0.0810 0.0810 70,000 +0.00(+0.00%)
Apr 14, 2016 0.0800 0.0866 0.0790 0.0810 203,547 +0.00(+1.25%)
Apr 13, 2016 0.0811 0.0855 0.0800 0.0800 129,000 -0.00(-2.44%)
Apr 12, 2016 0.0800 0.0880 0.0771 0.0820 233,512 -0.00(-0.43%)
Apr 11, 2016 0.0870 0.0890 0.0800 0.0824 221,886 -0.01(-8.32%)
Apr 08, 2016 0.0740 0.0898 0.0700 0.0898 193,388 +0.01(+16.66%)
Apr 07, 2016 0.0728 0.0870 0.0728 0.0770 122,127 -0.00(-3.75%)
Apr 06, 2016 0.0705 0.0850 0.0705 0.0800 264,861 -0.01(-9.14%)
Apr 05, 2016 0.0700 0.0881 0.0630 0.0881 201,180 +0.02(+25.79%)
Apr 04, 2016 0.0750 0.0750 0.0700 0.0700 46,500 +0.00(+0.00%)
Apr 01, 2016 0.0750 0.0750 0.0700 0.0700 42,900 -0.00(-5.21%)
Mar 31, 2016 0.0896 0.0896 0.0729 0.0738 25,261 -0.01(-16.65%)
Mar 30, 2016 0.0900 0.0900 0.0831 0.0886 7,100 -0.00(-1.01%)
Mar 29, 2016 0.0776 0.0895 0.0665 0.0895 30,500 +0.01(+18.54%)
Mar 28, 2016 0.0750 0.0755 0.0700 0.0755 81,409 +0.00(+0.80%)
Mar 24, 2016 0.0749 0.0749 0.0749 0 -0.00(-2.68%)
Mar 23, 2016 0.0800 0.0800 0.0770 0.0770 12,475 -0.00(-3.80%)
Mar 22, 2016 0.0985 0.0990 0.0791 0.0800 80,545 -0.01(-8.26%)
Mar 21, 2016 0.0900 0.0999 0.0681 0.0872 39,399 -0.00(-0.91%)
Mar 18, 2016 0.0891 0.0891 0.0880 0.0880 14,100 +0.00(+3.53%)
Mar 17, 2016 0.0995 0.0999 0.0850 0.0850 27,208 +0.02(+27.06%)
Mar 16, 2016 0.0775 0.0775 0.0660 0.0669 75,800 -0.01(-10.80%)
Mar 15, 2016 0.0800 0.0800 0.0741 0.0750 95,131 +0.01(+11.94%)
Mar 14, 2016 0.0679 0.0693 0.0560 0.0670 51,068 +0.01(+20.72%)
Mar 11, 2016 0.0555 0.0555 0.0555 0.0555 5,000 -0.01(-13.15%)
Mar 10, 2016 0.0590 0.0639 0.0550 0.0639 5,308 +0.00(+6.50%)
Mar 09, 2016 0.0810 0.0810 0.0600 0.0600 153,400 -0.02(-24.91%)
Mar 08, 2016 0.0705 0.0799 0.0705 0.0799 4,500 +0.00(+0.50%)
Mar 07, 2016 0.0600 0.1500 0.0600 0.0795 107,685 +0.01(+13.57%)
Mar 04, 2016 0.1000 0.1000 0.0700 0.0700 123,300 -0.03(-30.00%)
Mar 03, 2016 0.0850 0.1000 0.0810 0.1000 192,200 +0.02(+25.00%)
Mar 02, 2016 0.1000 0.1000 0.0800 0.0800 39,289 -0.01(-15.79%)
Mar 01, 2016 0.1000 0.1000 0.0950 0.0950 67,938 -0.01(-5.00%)
Feb 29, 2016 0.1151 0.1151 0.0889 0.1000 76,739 +0.00(+3.09%)
Feb 26, 2016 0.1200 0.1200 0.0851 0.0970 148,312 -0.01(-11.82%)
Feb 25, 2016 0.1075 0.1400 0.0734 0.1100 64,501 +0.04(+46.67%)
Feb 24, 2016 0.0871 0.0961 0.0725 0.0750 81,815 -0.01(-12.18%)
Feb 23, 2016 0.0875 0.1000 0.0815 0.0854 52,896 -0.00(-5.11%)
Feb 22, 2016 0.0800 0.0900 0.0700 0.0900 118,586 +0.03(+52.54%)
Feb 19, 2016 0.0500 0.0590 0.0497 0.0590 254,362 +0.01(+18.00%)
Feb 18, 2016 0.0430 0.0500 0.0430 0.0500 81,000 +0.00(+1.21%)
Feb 17, 2016 0.0400 0.0494 0.0400 0.0494 44,834 +0.01(+42.36%)
Feb 16, 2016 0.0362 0.0390 0.0347 0.0347 6,154 -0.01(-20.52%)
Feb 12, 2016 0.0437 0.0437 0.0437 0 +0.00(+12.81%)
Feb 10, 2016 0.0387 0.0387 0.0387 0 -0.01(-14.00%)
Feb 08, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 05, 2016 0.0470 0.0500 0.0408 0.0500 251,089 +0.00(+2.04%)
Feb 04, 2016 0.0480 0.0490 0.0480 0.0490 18,700 -0.00(-0.61%)
Feb 03, 2016 0.0466 0.0493 0.0466 0.0493 22,106 -0.00(-0.02%)
Feb 02, 2016 0.0489 0.0500 0.0431 0.0493 138,176 +0.01(+17.40%)
Feb 01, 2016 0.0400 0.0500 0.0400 0.0420 151,930 -0.01(-16.00%)
Jan 29, 2016 0.0490 0.0500 0.0490 0.0500 71,500 +0.01(+21.98%)
Jan 28, 2016 0.0490 0.0490 0.0410 0.0410 6,448 -0.01(-16.35%)
Jan 27, 2016 0.0490 0.0490 0.0490 0.0490 21,180 +0.00(+0.00%)
Jan 26, 2016 0.0490 0.0490 0.0490 0.0490 1,000 -0.00(-2.00%)
Jan 25, 2016 0.0500 0.0571 0.0500 0.0500 13,000 +0.01(+18.32%)
Jan 21, 2016 0.0423 0.0423 0.0423 0 +0.00(+5.12%)
Jan 20, 2016 0.0580 0.0580 0.0402 0.0402 2,287 -0.03(-42.57%)
Jan 19, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 15, 2016 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 12, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 08, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jan 06, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 05, 2016 0.0500 0.0500 0.0500 0.0500 8,908 -0.00(-7.92%)
Jan 04, 2016 0.0543 0.0543 0.0543 0.0543 10,000 -0.00(-0.37%)
Dec 31, 2015 0.0545 0.0545 0.0545 0 +0.01(+36.25%)
Dec 28, 2015 0.0400 0.0400 0.0400 0 -0.01(-27.01%)
Dec 23, 2015 0.0548 0.0548 0.0548 0 -0.00(-1.44%)
Dec 22, 2015 0.0560 0.0560 0.0556 0.0556 9,500 -0.00(-6.71%)
Dec 21, 2015 0.0599 0.0599 0.0596 0.0596 1,030 -0.00(-0.17%)
Dec 18, 2015 0.0597 0.0597 0.0597 0.0597 750 +0.02(+48.14%)
Dec 11, 2015 0.0403 0.0403 0.0403 0 +0.00(+0.75%)
Dec 10, 2015 0.0400 0.0400 0.0400 0.0400 600 -0.03(-42.86%)
Dec 08, 2015 0.0700 0.0700 0.0700 0 +0.01(+18.64%)
Dec 03, 2015 0.0590 0.0590 0.0590 0 +0.00(+1.72%)
Dec 01, 2015 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Nov 30, 2015 0.0403 0.0580 0.0403 0.0580 31,192 +0.01(+16.00%)
Nov 27, 2015 0.0540 0.0540 0.0500 0.0500 12,700 -0.01(-15.25%)
Nov 25, 2015 0.0590 0.0590 0.0590 0 +0.03(+90.32%)
Nov 19, 2015 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Nov 18, 2015 0.0399 0.0399 0.0300 0.0300 151,400 -0.01(-25.00%)
Nov 17, 2015 0.0550 0.0550 0.0400 0.0400 162,194 -0.01(-25.93%)
Nov 16, 2015 0.0540 0.0540 0.0540 0.0540 5,815 -0.01(-10.00%)
Nov 12, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2015 0.0320 0.0600 0.0320 0.0600 26,500 +0.01(+17.65%)
Nov 10, 2015 0.0580 0.0600 0.0510 0.0510 21,087 -0.01(-15.00%)
Nov 09, 2015 0.0790 0.0790 0.0600 0.0600 5,110 +0.00(+0.00%)
Nov 06, 2015 0.0600 0.0600 0.0600 0.0600 2,575 +0.00(+1.69%)
Nov 04, 2015 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Nov 03, 2015 0.0700 0.0700 0.0475 0.0500 143,482 -0.02(-28.57%)
Nov 02, 2015 0.0310 0.0780 0.0240 0.0700 18,499 +0.01(+11.11%)
Oct 30, 2015 0.0799 0.0799 0.0630 0.0630 13,774 -0.02(-20.25%)
Oct 29, 2015 0.0800 0.0800 0.0790 0.0790 10,999 +0.03(+75.56%)
Oct 28, 2015 0.0450 0.0450 0.0450 0.0450 350 +0.01(+18.42%)
Oct 27, 2015 0.0380 0.0380 0.0380 0.0380 350 -0.00(-5.00%)
Oct 23, 2015 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Oct 22, 2015 0.0930 0.0930 0.0420 0.0420 1,750 -0.01(-16.00%)
Oct 20, 2015 0.0500 0.0500 0.0500 0 +0.01(+19.05%)
Oct 15, 2015 0.0420 0.0420 0.0420 0 -0.02(-28.81%)
Oct 13, 2015 0.0590 0.0590 0.0590 0 -0.01(-15.71%)
Oct 12, 2015 0.0800 0.0800 0.0502 0.0700 25,807 -0.01(-12.50%)
Oct 09, 2015 0.0800 0.0800 0.0800 0.0800 250 +0.01(+8.70%)
Oct 08, 2015 0.0800 0.0800 0.0736 0.0736 8,500 -0.01(-8.00%)
Oct 07, 2015 0.0800 0.0800 0.0800 0.0800 2,250 +0.01(+14.29%)
Oct 06, 2015 0.0700 0.0700 0.0700 0.0700 48,500 +0.00(+0.00%)
Oct 02, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
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.