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 )

0.0092 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Sep 30, 2021 0.1501 0.1600 0.1501 0.1548 73,575 -0.01(-3.25%)
Sep 29, 2021 0.1514 0.1645 0.1500 0.1600 101,813 +0.00(+0.00%)
Sep 28, 2021 0.1700 0.1700 0.1500 0.1600 105,418 -0.00(-2.91%)
Sep 27, 2021 0.1700 0.1700 0.1600 0.1648 53,439 -0.01(-2.94%)
Sep 24, 2021 0.1740 0.1740 0.1540 0.1698 51,592 +0.00(+2.17%)
Sep 23, 2021 0.1625 0.1750 0.1533 0.1662 251,916 +0.00(+2.34%)
Sep 22, 2021 0.1575 0.1624 0.1533 0.1624 168,410 +0.01(+4.04%)
Sep 21, 2021 0.1511 0.1600 0.1511 0.1561 67,577 +0.00(+0.45%)
Sep 20, 2021 0.1500 0.1597 0.1500 0.1554 107,244 +0.00(+0.19%)
Sep 17, 2021 0.1552 0.1600 0.1502 0.1551 62,954 -0.00(-0.64%)
Sep 16, 2021 0.1649 0.1649 0.1550 0.1561 49,840 -0.00(-1.20%)
Sep 15, 2021 0.1555 0.1638 0.1550 0.1580 89,468 -0.01(-4.13%)
Sep 14, 2021 0.1602 0.1700 0.1500 0.1648 196,600 +0.00(+2.87%)
Sep 13, 2021 0.1737 0.1737 0.1550 0.1602 42,870 -0.01(-5.09%)
Sep 10, 2021 0.1700 0.1737 0.1675 0.1688 38,272 -0.01(-2.88%)
Sep 09, 2021 0.1553 0.1738 0.1553 0.1738 66,719 +0.01(+6.50%)
Sep 08, 2021 0.1725 0.1749 0.1584 0.1632 135,704 -0.01(-4.00%)
Sep 07, 2021 0.1611 0.1799 0.1610 0.1700 68,935 +0.01(+5.59%)
Sep 03, 2021 0.1699 0.1747 0.1600 0.1610 31,675 +0.00(+0.00%)
Sep 02, 2021 0.1613 0.1698 0.1610 0.1610 59,046 -0.00(-0.37%)
Sep 01, 2021 0.1800 0.1800 0.1611 0.1616 72,387 -0.01(-4.94%)
Aug 31, 2021 0.1758 0.1806 0.1617 0.1700 98,867 -0.01(-3.74%)
Aug 30, 2021 0.1668 0.1800 0.1545 0.1766 253,656 +0.01(+7.03%)
Aug 27, 2021 0.1533 0.1668 0.1533 0.1650 96,649 +0.00(+1.85%)
Aug 26, 2021 0.1528 0.1650 0.1528 0.1620 97,396 +0.00(+1.44%)
Aug 25, 2021 0.1649 0.1650 0.1542 0.1597 36,168 -0.00(-0.19%)
Aug 24, 2021 0.1549 0.1601 0.1512 0.1600 168,071 +0.01(+3.29%)
Aug 23, 2021 0.1593 0.1600 0.1500 0.1549 369,786 -0.00(-2.76%)
Aug 20, 2021 0.1600 0.1600 0.1560 0.1593 48,734 +0.00(+0.19%)
Aug 19, 2021 0.1550 0.1645 0.1550 0.1590 454,490 -0.00(-0.63%)
Aug 18, 2021 0.1553 0.1691 0.1553 0.1600 110,269 +0.00(+0.00%)
Aug 17, 2021 0.1550 0.1750 0.1510 0.1600 100,721 -0.01(-3.79%)
Aug 16, 2021 0.1595 0.1725 0.1590 0.1663 121,916 -0.01(-3.26%)
Aug 13, 2021 0.1704 0.1750 0.1611 0.1719 84,360 -0.00(-0.52%)
Aug 12, 2021 0.1850 0.1850 0.1597 0.1728 15,560 +0.00(+0.17%)
Aug 11, 2021 0.1785 0.1800 0.1659 0.1725 41,499 +0.00(+1.47%)
Aug 10, 2021 0.1654 0.1799 0.1650 0.1700 95,857 -0.01(-5.50%)
Aug 09, 2021 0.1728 0.1800 0.1652 0.1799 29,177 +0.01(+3.21%)
Aug 06, 2021 0.1800 0.1850 0.1700 0.1743 69,734 -0.01(-3.17%)
Aug 05, 2021 0.1800 0.1932 0.1770 0.1800 446,942 +0.01(+3.45%)
Aug 04, 2021 0.1620 0.1740 0.1510 0.1740 163,981 +0.01(+9.09%)
Aug 03, 2021 0.1578 0.1600 0.1513 0.1595 87,767 -0.00(-0.19%)
Aug 02, 2021 0.1615 0.1700 0.1556 0.1598 284,091 -0.01(-4.77%)
Jul 30, 2021 0.1610 0.1699 0.1610 0.1678 90,874 +0.00(+2.94%)
Jul 29, 2021 0.1631 0.1715 0.1621 0.1630 70,730 -0.01(-4.12%)
Jul 28, 2021 0.1755 0.1800 0.1626 0.1700 25,680 +0.00(+1.80%)
Jul 27, 2021 0.1630 0.1740 0.1600 0.1670 58,143 +0.00(+0.12%)
Jul 26, 2021 0.1875 0.1875 0.1602 0.1668 107,315 -0.00(-1.82%)
Jul 23, 2021 0.1800 0.1800 0.1675 0.1699 81,090 -0.00(-0.47%)
Jul 22, 2021 0.1700 0.1748 0.1605 0.1707 160,193 +0.00(+0.47%)
Jul 21, 2021 0.1800 0.1800 0.1650 0.1699 189,778 -0.00(-2.75%)
Jul 20, 2021 0.1800 0.1800 0.1570 0.1747 76,721 +0.00(+2.76%)
Jul 19, 2021 0.1730 0.1800 0.1700 0.1700 82,838 -0.00(-2.86%)
Jul 16, 2021 0.1738 0.1800 0.1700 0.1750 145,675 -0.01(-2.78%)
Jul 15, 2021 0.1751 0.1900 0.1720 0.1800 120,542 +0.00(+0.67%)
Jul 14, 2021 0.1910 0.1910 0.1730 0.1788 146,305 -0.00(-0.67%)
Jul 13, 2021 0.1810 0.1923 0.1800 0.1800 216,998 -0.00(-1.10%)
Jul 12, 2021 0.1880 0.1900 0.1810 0.1820 66,237 -0.01(-2.67%)
Jul 09, 2021 0.1851 0.1870 0.1800 0.1870 172,594 +0.01(+2.86%)
Jul 08, 2021 0.1849 0.1849 0.1800 0.1818 72,292 -0.00(-0.11%)
Jul 07, 2021 0.1885 0.1885 0.1811 0.1820 99,977 -0.00(-0.27%)
Jul 06, 2021 0.1839 0.1900 0.1811 0.1825 68,104 -0.00(-0.82%)
Jul 02, 2021 0.1887 0.1900 0.1825 0.1840 87,304 -0.00(-2.08%)
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.