Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0078 -0.0001 (-1.27%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.0068 0.0079 0.0068 0.0079 85,062 +0.00(+0.00%)
Jun 11, 2024 0.0075 0.0085 0.0075 0.0079 10,533 -0.00(-1.25%)
Jun 10, 2024 0.0080 0.0080 0.0074 0.0080 50,496 +0.00(+0.00%)
Jun 07, 2024 0.0085 0.0087 0.0074 0.0080 67,211 +0.00(+3.90%)
Jun 06, 2024 0.0075 0.0083 0.0075 0.0077 210,346 +0.00(+18.46%)
Jun 05, 2024 0.0080 0.0092 0.0065 0.0065 770,030 +0.00(+0.00%)
Jun 04, 2024 0.0094 0.0098 0.0065 0.0065 441,009 -0.00(-30.85%)
Jun 03, 2024 0.0089 0.0094 0.0085 0.0094 15,331 +0.00(+4.44%)
May 31, 2024 0.0094 0.0098 0.0090 0.0090 147,156 +0.00(+1.12%)
May 30, 2024 0.0087 0.0089 0.0087 0.0089 82,269 +0.00(+0.00%)
May 29, 2024 0.0095 0.0095 0.0089 0.0089 55,270 +0.00(+0.00%)
May 28, 2024 0.0084 0.0098 0.0080 0.0089 330,608 -0.00(-9.18%)
May 24, 2024 0.0094 0.0098 0.0062 0.0098 748,614 -0.00(-8.41%)
May 23, 2024 0.0108 0.0114 0.0100 0.0107 24,559 +0.00(+16.30%)
May 22, 2024 0.0104 0.0115 0.0092 0.0092 54,476 +0.00(+0.00%)
May 21, 2024 0.0109 0.0109 0.0092 0.0092 21,919 -0.00(-16.36%)
May 20, 2024 0.0110 0.0111 0.0108 0.0110 44,907 -0.00(-1.79%)
May 17, 2024 0.0121 0.0130 0.0112 0.0112 97,422 -0.00(-6.67%)
May 16, 2024 0.0107 0.0120 0.0089 0.0120 433,978 +0.00(+14.29%)
May 15, 2024 0.0107 0.0107 0.0095 0.0105 95,296 -0.00(-1.87%)
May 14, 2024 0.0095 0.0119 0.0061 0.0107 1,288,068 +0.00(+12.63%)
May 13, 2024 0.0099 0.0099 0.0093 0.0095 118,528 -0.00(-6.86%)
May 10, 2024 0.0100 0.0106 0.0098 0.0102 185,980 +0.00(+2.00%)
May 09, 2024 0.0094 0.0107 0.0094 0.0100 260,309 +0.00(+2.04%)
May 08, 2024 0.0100 0.0100 0.0093 0.0098 251,826 -0.00(-5.77%)
May 07, 2024 0.0099 0.0111 0.0093 0.0104 345,817 +0.00(+1.96%)
May 06, 2024 0.0114 0.0125 0.0102 0.0102 188,055 -0.00(-10.53%)
May 03, 2024 0.0123 0.0123 0.0106 0.0114 139,624 +0.00(+0.00%)
May 02, 2024 0.0112 0.0115 0.0109 0.0114 87,295 +0.00(+3.64%)
May 01, 2024 0.0148 0.0148 0.0103 0.0110 1,588,653 -0.00(-25.17%)
Apr 30, 2024 0.0103 0.0148 0.0103 0.0147 1,074,865 +0.00(+44.12%)
Apr 29, 2024 0.0103 0.0112 0.0100 0.0102 894,333 -0.00(-5.56%)
Apr 26, 2024 0.0122 0.0125 0.0107 0.0108 1,210,157 -0.00(-16.92%)
Apr 25, 2024 0.0126 0.0133 0.0113 0.0130 122,120 +0.00(+8.33%)
Apr 24, 2024 0.0120 0.0120 0.0120 0.0120 28,755 -0.00(-3.23%)
Apr 23, 2024 0.0120 0.0127 0.0120 0.0124 20,216 +0.00(+3.33%)
Apr 22, 2024 0.0125 0.0125 0.0112 0.0120 73,173 +0.00(+5.26%)
Apr 19, 2024 0.0120 0.0136 0.0104 0.0114 263,052 +0.00(+9.62%)
Apr 18, 2024 0.0104 0.0104 0.0104 0.0104 127 -0.00(-15.45%)
Apr 17, 2024 0.0110 0.0146 0.0100 0.0123 284,118 -0.00(-1.60%)
Apr 16, 2024 0.0117 0.0128 0.0116 0.0125 60,406 +0.00(+6.84%)
Apr 15, 2024 0.0127 0.0135 0.0115 0.0117 81,642 -0.00(-21.48%)
Apr 12, 2024 0.0132 0.0149 0.0114 0.0149 61,464 +0.00(+24.17%)
Apr 11, 2024 0.0141 0.0141 0.0120 0.0120 40,017 -0.00(-11.11%)
Apr 10, 2024 0.0113 0.0135 0.0113 0.0135 17,605 +0.00(+19.47%)
Apr 09, 2024 0.0150 0.0150 0.0112 0.0113 480,438 -0.00(-14.39%)
Apr 08, 2024 0.0116 0.0141 0.0100 0.0132 1,127,719 +0.00(+20.00%)
Apr 05, 2024 0.0131 0.0132 0.0110 0.0110 303,281 +0.00(+0.00%)
Apr 04, 2024 0.0126 0.0159 0.0110 0.0110 596,975 -0.00(-25.68%)
Apr 03, 2024 0.0130 0.0155 0.0130 0.0148 46,597 +0.00(+5.71%)
Apr 02, 2024 0.0148 0.0159 0.0120 0.0140 45,000 -0.00(-11.95%)
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.