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 -0.0037 (-25.17%)
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, 2015 0.2529 0.2529 0.1801 0.2289 86,700 -0.02(-9.49%)
Apr 29, 2015 0.3000 0.3000 0.2100 0.2529 46,741 -0.00(-0.78%)
Apr 28, 2015 0.2100 0.2549 0.2100 0.2549 2,600 +0.04(+21.38%)
Apr 27, 2015 0.2100 0.2100 0.2100 0.2100 11,866 +0.00(+0.00%)
Apr 24, 2015 0.2000 0.2100 0.2000 0.2100 19,058 -0.02(-10.60%)
Apr 23, 2015 0.2020 0.2349 0.2020 0.2349 14,730 -0.01(-2.08%)
Apr 22, 2015 0.2550 0.2550 0.2010 0.2399 73,190 -0.01(-4.04%)
Apr 21, 2015 0.2500 0.2600 0.2399 0.2500 40,073 +0.05(+24.38%)
Apr 20, 2015 0.2400 0.2400 0.2010 0.2010 67,150 -0.04(-16.25%)
Apr 17, 2015 0.2400 0.2499 0.2400 0.2400 24,240 -0.01(-4.00%)
Apr 16, 2015 0.2500 0.2500 0.2500 0.2500 10,240 -0.01(-3.81%)
Apr 15, 2015 0.2700 0.2700 0.2501 0.2599 12,115 +0.01(+3.96%)
Apr 14, 2015 0.2200 0.2700 0.2200 0.2500 815 -0.02(-7.41%)
Apr 13, 2015 0.2700 0.2700 0.2301 0.2700 13,028 +0.00(+0.00%)
Apr 10, 2015 0.2698 0.2700 0.2300 0.2700 5,273 +0.04(+17.34%)
Apr 08, 2015 0.2301 0.2301 0.2301 0 -0.01(-4.12%)
Apr 07, 2015 0.2400 0.2400 0.2001 0.2400 5,650 +0.04(+19.94%)
Apr 02, 2015 0.2001 0.2001 0.2001 0 -0.03(-13.00%)
Mar 31, 2015 0.2300 0.2300 0.2300 0 +0.03(+14.94%)
Mar 30, 2015 0.2001 0.2001 0.2001 0.2001 190 -0.03(-13.00%)
Mar 26, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.04%)
Mar 25, 2015 0.2299 0.2299 0.2299 0.2299 800 +0.01(+6.93%)
Mar 24, 2015 0.2300 0.2300 0.2150 0.2150 13,900 -0.02(-6.52%)
Mar 23, 2015 0.2050 0.2300 0.2050 0.2300 11,140 +0.03(+12.20%)
Mar 20, 2015 0.2050 0.2050 0.2050 0.2050 1,010 +0.00(+0.00%)
Mar 17, 2015 0.2050 0.2050 0.2050 80 +0.00(+0.00%)
Mar 16, 2015 0.2050 0.2050 0.2050 0.2050 3,500 +0.00(+2.50%)
Mar 13, 2015 0.2400 0.2400 0.2000 0.2000 1,750 +0.00(+0.00%)
Mar 12, 2015 0.2000 0.2000 0.2000 0.2000 3,650 +0.00(+0.00%)
Mar 11, 2015 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Mar 10, 2015 0.2000 0.2000 0.1851 0.2000 4,085 +0.00(+0.00%)
Mar 09, 2015 0.2000 0.2000 0.1803 0.2000 12,860 +0.00(+0.00%)
Mar 06, 2015 0.2000 0.2000 0.2000 0.2000 1,250 -0.00(-2.44%)
Mar 05, 2015 0.2050 0.2050 0.2050 0.2050 2,636 -0.02(-6.82%)
Mar 04, 2015 0.2200 0.2000 0.2200 19,640 +0.02(+10.00%)
Mar 03, 2015 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Mar 02, 2015 0.1649 0.2000 0.1649 0.2000 4,050 -0.00(-0.65%)
Feb 27, 2015 0.2298 0.2298 0.2013 0.2013 8,625 -0.03(-12.40%)
Feb 26, 2015 0.2001 0.2298 0.2001 0.2298 82,010 +0.03(+14.90%)
Feb 25, 2015 0.2177 0.2300 0.1835 0.2000 38,572 +0.02(+10.50%)
Feb 24, 2015 0.2400 0.2400 0.1805 0.1810 85,139 -0.04(-17.69%)
Feb 23, 2015 0.2475 0.2475 0.2000 0.2199 80,570 -0.03(-11.12%)
Feb 20, 2015 0.2475 0.2475 0.2251 0.2474 5,750 +0.00(+0.98%)
Feb 19, 2015 0.2473 0.2475 0.2250 0.2450 37,080 +0.00(+0.86%)
Feb 18, 2015 0.2430 0.2473 0.2250 0.2429 9,675 -0.00(-1.82%)
Feb 17, 2015 0.2490 0.2490 0.2261 0.2474 26,371 +0.00(+1.02%)
Feb 13, 2015 0.2449 0.2449 0.2449 0 -0.01(-2.00%)
Feb 12, 2015 0.2499 0.2499 0.2499 0.2499 1,000 -0.01(-3.48%)
Feb 11, 2015 0.2700 0.2700 0.2200 0.2589 68,850 -0.01(-4.11%)
Feb 10, 2015 0.2799 0.2799 0.2700 0.2700 6,190 +0.05(+22.17%)
Feb 09, 2015 0.2210 0.2210 0.2210 0.2210 6,776 +0.00(+0.00%)
Feb 06, 2015 0.2800 0.2800 0.2210 0.2210 10,100 -0.06(-21.07%)
Feb 05, 2015 0.2500 0.2800 0.2500 0.2800 40,270 +0.03(+12.00%)
Feb 03, 2015 0.2500 0.2500 0.2500 90 -0.05(-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.