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 )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 0.2260 0.2400 0.2175 0.2175 146,278 -0.01(-5.64%)
Apr 29, 2020 0.2300 0.2399 0.2250 0.2305 165,720 +0.00(+0.22%)
Apr 28, 2020 0.2450 0.2500 0.2230 0.2300 125,789 -0.01(-6.12%)
Apr 27, 2020 0.2500 0.2600 0.2250 0.2450 222,643 -0.01(-2.97%)
Apr 24, 2020 0.2500 0.2650 0.2300 0.2525 158,600 +0.02(+7.45%)
Apr 23, 2020 0.2550 0.2550 0.2140 0.2350 295,228 -0.02(-6.00%)
Apr 22, 2020 0.2800 0.3090 0.2070 0.2500 781,881 -0.04(-13.79%)
Apr 21, 2020 0.2800 0.3074 0.2800 0.2900 118,581 -0.02(-6.42%)
Apr 20, 2020 0.3000 0.3099 0.2800 0.3099 366,810 -0.00(-0.03%)
Apr 17, 2020 0.3348 0.3600 0.2700 0.3100 557,100 -0.02(-7.13%)
Apr 16, 2020 0.2549 0.3600 0.2435 0.3338 877,186 +0.09(+38.51%)
Apr 15, 2020 0.2200 0.2600 0.2100 0.2410 578,786 +0.02(+9.55%)
Apr 14, 2020 0.1801 0.2294 0.1801 0.2200 578,945 +0.04(+18.92%)
Apr 13, 2020 0.1799 0.2000 0.1502 0.1850 229,178 +0.01(+7.25%)
Apr 09, 2020 0.1426 0.1725 0.1426 0.1725 120,400 +0.00(+0.70%)
Apr 08, 2020 0.1800 0.1800 0.1600 0.1713 263,721 +0.01(+5.42%)
Apr 07, 2020 0.1510 0.1799 0.1200 0.1625 257,426 +0.00(+0.31%)
Apr 06, 2020 0.1450 0.1639 0.1450 0.1620 83,799 +0.01(+4.52%)
Apr 03, 2020 0.1600 0.1650 0.1300 0.1550 127,700 -0.00(-2.58%)
Apr 02, 2020 0.1700 0.1700 0.1450 0.1591 855,094 -0.01(-6.41%)
Apr 01, 2020 0.1700 0.2045 0.1525 0.1700 831,778 -0.01(-5.56%)
Mar 31, 2020 0.2150 0.2150 0.1700 0.1800 491,143 -0.01(-5.06%)
Mar 30, 2020 0.2225 0.2300 0.1700 0.1896 464,970 -0.03(-12.83%)
Mar 27, 2020 0.2150 0.2400 0.1810 0.2175 576,000 +0.00(+0.93%)
Mar 26, 2020 0.2990 0.3000 0.1833 0.2155 1,072,943 -0.05(-20.19%)
Mar 25, 2020 0.2800 0.2840 0.2320 0.2700 479,429 +0.03(+10.70%)
Mar 24, 2020 0.2125 0.3950 0.2101 0.2439 249,741 +0.02(+11.37%)
Mar 23, 2020 0.2200 0.2350 0.2000 0.2190 115,665 -0.02(-8.75%)
Mar 20, 2020 0.2225 0.2900 0.2000 0.2400 358,000 +0.03(+14.29%)
Mar 19, 2020 0.1500 0.2200 0.1500 0.2100 247,257 +0.03(+16.67%)
Mar 18, 2020 0.2000 0.2345 0.1200 0.1800 629,581 -0.02(-10.00%)
Mar 17, 2020 0.2500 0.2800 0.1900 0.2000 677,567 -0.05(-20.00%)
Mar 16, 2020 0.2610 0.3150 0.2331 0.2500 295,551 -0.06(-19.35%)
Mar 13, 2020 0.2800 0.3200 0.2551 0.3100 203,400 +0.03(+11.91%)
Mar 12, 2020 0.2803 0.3000 0.2550 0.2770 420,056 -0.02(-7.67%)
Mar 11, 2020 0.3400 0.3400 0.2900 0.3000 171,735 -0.01(-2.28%)
Mar 10, 2020 0.3001 0.3300 0.2800 0.3070 259,826 -0.02(-5.54%)
Mar 09, 2020 0.3400 0.3700 0.2570 0.3250 261,944 -0.03(-9.72%)
Mar 06, 2020 0.3500 0.3600 0.3400 0.3600 95,900 +0.01(+2.86%)
Mar 05, 2020 0.3500 0.3600 0.3400 0.3500 73,171 -0.01(-2.78%)
Mar 04, 2020 0.3500 0.3700 0.3500 0.3600 62,509 +0.01(+2.86%)
Mar 03, 2020 0.3200 0.3800 0.3170 0.3500 170,799 +0.03(+9.37%)
Mar 02, 2020 0.3051 0.3500 0.2901 0.3200 138,721 +0.02(+6.67%)
Feb 28, 2020 0.3010 0.3600 0.2530 0.3000 374,000 -0.00(-0.83%)
Feb 27, 2020 0.2900 0.3199 0.2900 0.3025 343,570 -0.01(-3.32%)
Feb 26, 2020 0.3563 0.3699 0.3050 0.3129 354,007 -0.04(-12.21%)
Feb 25, 2020 0.3700 0.4000 0.3400 0.3564 202,995 -0.00(-1.00%)
Feb 24, 2020 0.3725 0.3950 0.3560 0.3600 241,925 -0.03(-7.34%)
Feb 21, 2020 0.3950 0.4200 0.3820 0.3885 169,900 -0.02(-5.24%)
Feb 20, 2020 0.3500 0.4200 0.3500 0.4100 149,806 +0.02(+5.13%)
Feb 19, 2020 0.4300 0.4400 0.3900 0.3900 129,958 -0.03(-6.07%)
Feb 18, 2020 0.3800 0.4450 0.3700 0.4152 379,617 +0.05(+12.22%)
Feb 14, 2020 0.3700 0.4000 0.3700 0.3700 210,900 -0.02(-4.98%)
Feb 13, 2020 0.3900 0.4100 0.3800 0.3894 143,621 -0.02(-5.02%)
Feb 12, 2020 0.3950 0.4300 0.3900 0.4100 328,019 +0.01(+3.80%)
Feb 11, 2020 0.3460 0.4100 0.3300 0.3950 1,103,131 +0.08(+24.21%)
Feb 10, 2020 0.3900 0.4000 0.2900 0.3180 1,343,319 -0.07(-17.40%)
Feb 07, 2020 0.5750 0.5850 0.3500 0.3850 2,473,000 -0.19(-32.57%)
Feb 06, 2020 0.5650 0.5890 0.5200 0.5710 512,696 +0.02(+2.85%)
Feb 05, 2020 0.5350 0.5780 0.5120 0.5552 499,608 +0.02(+4.11%)
Feb 04, 2020 0.5000 0.5490 0.5000 0.5333 236,113 +0.03(+6.66%)
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.