Cnbx Pharmaceuticals Inc (OP: CNBX )
0.0115
+0.0023
(+25.00%)
Streaming Delayed Price
Updated: 9:51 AM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 29, 2022 | 4.020 | 238 | +0.03(+0.75%) | |||
| Jul 22, 2022 | 3.990 | 275 | -0.75(-15.82%) | |||
| Jul 20, 2022 | 4.740 | 150 | -0.01(-0.21%) | |||
| Jul 18, 2022 | 4.750 | 73 | +0.75(+18.75%) | |||
| Jul 15, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 543 | +0.00(+0.00%) |
| Jul 14, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 126 | +0.85(+26.98%) |
| Jul 13, 2022 | 3.850 | 3.850 | 3.150 | 3.150 | 2,144 | -1.75(-35.71%) |
| Jul 12, 2022 | 4.150 | 4.900 | 4.150 | 4.900 | 376 | +0.90(+22.50%) |
| Jul 11, 2022 | 4.990 | 4.990 | 4.000 | 4.000 | 1,359 | -0.15(-3.61%) |
| Jul 07, 2022 | 4.150 | 75 | +0.40(+10.67%) | |||
| Jul 06, 2022 | 4.990 | 5.500 | 3.750 | 3.750 | 1,298 | +0.20(+5.63%) |
| Jul 05, 2022 | 3.550 | 3.550 | 3.550 | 3.550 | 369 | +0.01(+0.28%) |
| Jun 30, 2022 | 3.540 | 78 | -0.21(-5.60%) | |||
| Jun 24, 2022 | 3.750 | 101 | +0.00(+0.00%) | |||
| Jun 21, 2022 | 3.750 | 124 | +0.00(+0.00%) | |||
| Jun 17, 2022 | 3.750 | 3.750 | 3.750 | 3.750 | 223 | -0.25(-6.25%) |
| Jun 16, 2022 | 4.000 | 4.000 | 4.000 | 4.000 | 281 | +0.10(+2.56%) |
| Jun 15, 2022 | 3.600 | 3.900 | 3.600 | 3.900 | 1,542 | +0.40(+11.43%) |
| Jun 14, 2022 | 4.150 | 4.150 | 3.000 | 3.500 | 1,625 | -1.40(-28.57%) |
| Jun 10, 2022 | 4.900 | 472 | +0.79(+19.22%) | |||
| Jun 09, 2022 | 5.000 | 5.000 | 4.110 | 4.110 | 976 | -0.26(-5.95%) |
| Jun 08, 2022 | 4.500 | 4.500 | 4.370 | 4.370 | 486 | +4.29(+5308.42%) |
| May 11, 2022 | 0.0808 | 0 | -0.00(-2.18%) | |||
| May 10, 2022 | 0.0868 | 0.0900 | 0.0790 | 0.0826 | 86,773 | +0.00(+4.56%) |
| May 09, 2022 | 0.0878 | 0.0878 | 0.0790 | 0.0790 | 50,222 | -0.01(-8.88%) |
| May 06, 2022 | 0.0820 | 0.0867 | 0.0800 | 0.0867 | 4,062 | +0.00(+3.21%) |
| May 05, 2022 | 0.0840 | 0.0840 | 0.0790 | 0.0840 | 72,013 | +0.01(+6.33%) |
| May 04, 2022 | 0.0780 | 0.0816 | 0.0780 | 0.0790 | 26,200 | +0.00(+1.28%) |
| May 03, 2022 | 0.0804 | 0.0809 | 0.0780 | 0.0780 | 26,221 | +0.00(+0.00%) |
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.
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.