Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0112 -0.0008 (-6.67%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 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 (%)
May 28, 2021 0.1900 0.2000 0.1815 0.1942 235,688 -0.00(-0.41%)
May 27, 2021 0.1890 0.2000 0.1840 0.1950 148,924 +0.00(+0.00%)
May 26, 2021 0.2000 0.2000 0.1909 0.1950 146,414 -0.01(-2.50%)
May 25, 2021 0.1850 0.2049 0.1850 0.2000 186,995 +0.01(+5.37%)
May 24, 2021 0.1900 0.2000 0.1800 0.1898 192,327 -0.00(-0.11%)
May 21, 2021 0.1813 0.1950 0.1813 0.1900 65,995 -0.01(-2.56%)
May 20, 2021 0.2100 0.2100 0.1850 0.1950 141,204 +0.01(+3.28%)
May 19, 2021 0.1850 0.1948 0.1741 0.1888 108,690 +0.00(+1.51%)
May 18, 2021 0.1832 0.2000 0.1832 0.1860 138,719 -0.01(-6.72%)
May 17, 2021 0.1915 0.2250 0.1900 0.1994 169,574 +0.00(+2.31%)
May 14, 2021 0.2180 0.2250 0.1831 0.1949 310,693 +0.00(+1.51%)
May 13, 2021 0.1900 0.2300 0.1830 0.1920 272,049 +0.00(+0.52%)
May 12, 2021 0.2015 0.2249 0.1910 0.1910 221,151 -0.01(-5.21%)
May 11, 2021 0.1900 0.2330 0.1832 0.2015 406,606 -0.00(-1.56%)
May 10, 2021 0.2099 0.2099 0.2020 0.2047 117,770 -0.00(-0.92%)
May 07, 2021 0.2200 0.2299 0.2035 0.2066 247,722 -0.00(-1.62%)
May 06, 2021 0.1860 0.2200 0.1850 0.2100 413,779 +0.02(+13.45%)
May 05, 2021 0.1940 0.1940 0.1830 0.1851 88,896 +0.00(+1.15%)
May 04, 2021 0.1862 0.2049 0.1830 0.1830 278,987 -0.01(-6.78%)
May 03, 2021 0.2100 0.2150 0.1850 0.1963 100,067 +0.00(+0.67%)
Apr 30, 2021 0.1875 0.2000 0.1850 0.1950 227,900 +0.01(+4.00%)
Apr 29, 2021 0.1975 0.2050 0.1860 0.1875 195,681 -0.01(-5.30%)
Apr 28, 2021 0.2123 0.2123 0.1900 0.1980 503,330 -0.00(-1.00%)
Apr 27, 2021 0.2150 0.2199 0.1910 0.2000 126,366 -0.00(-1.38%)
Apr 26, 2021 0.1800 0.2100 0.1800 0.2028 252,605 +0.02(+10.22%)
Apr 23, 2021 0.1800 0.1880 0.1675 0.1840 149,300 +0.01(+3.37%)
Apr 22, 2021 0.2000 0.2000 0.1700 0.1780 573,759 -0.02(-11.00%)
Apr 21, 2021 0.1900 0.2000 0.1645 0.2000 219,078 +0.02(+11.11%)
Apr 20, 2021 0.1613 0.1955 0.1600 0.1800 442,437 +0.02(+12.15%)
Apr 19, 2021 0.1780 0.1850 0.1605 0.1605 686,324 -0.02(-9.83%)
Apr 16, 2021 0.1990 0.1990 0.1604 0.1780 673,400 -0.01(-6.37%)
Apr 15, 2021 0.2047 0.2195 0.1901 0.1901 400,643 -0.02(-9.43%)
Apr 14, 2021 0.2173 0.2352 0.1900 0.2099 1,223,507 -0.01(-6.29%)
Apr 13, 2021 0.2464 0.2650 0.1900 0.2240 1,502,046 -0.03(-10.40%)
Apr 12, 2021 0.2500 0.2894 0.2500 0.2500 206,433 +0.00(+0.00%)
Apr 09, 2021 0.2506 0.3000 0.2500 0.2500 546,300 -0.03(-12.28%)
Apr 08, 2021 0.2500 0.2900 0.2500 0.2850 84,276 -0.00(-1.55%)
Apr 07, 2021 0.2629 0.2900 0.2560 0.2895 183,946 +0.03(+10.92%)
Apr 06, 2021 0.2599 0.2750 0.2500 0.2610 636,850 -0.00(-1.40%)
Apr 05, 2021 0.2431 0.3000 0.2431 0.2647 324,555 +0.00(+1.81%)
Apr 01, 2021 0.2428 0.2800 0.2428 0.2600 426,100 +0.02(+7.08%)
Mar 31, 2021 0.2300 0.2600 0.2300 0.2428 513,981 +0.00(+0.12%)
Mar 30, 2021 0.2500 0.2750 0.2400 0.2425 409,178 -0.02(-6.73%)
Mar 29, 2021 0.2650 0.3000 0.2578 0.2600 160,966 -0.01(-3.67%)
Mar 26, 2021 0.2500 0.3185 0.2500 0.2699 188,500 +0.00(+1.47%)
Mar 25, 2021 0.3389 0.3389 0.2600 0.2660 260,867 -0.03(-11.27%)
Mar 24, 2021 0.3050 0.3260 0.2800 0.2998 370,562 -0.02(-6.58%)
Mar 23, 2021 0.3250 0.3300 0.2855 0.3209 238,932 -0.01(-1.90%)
Mar 22, 2021 0.3600 0.3600 0.3200 0.3271 341,448 -0.03(-9.09%)
Mar 19, 2021 0.3701 0.3800 0.3400 0.3598 282,900 -0.00(-0.06%)
Mar 18, 2021 0.3625 0.3750 0.3500 0.3600 153,079 -0.02(-4.00%)
Mar 17, 2021 0.3600 0.4500 0.3550 0.3750 533,430 +0.02(+4.17%)
Mar 16, 2021 0.3900 0.3900 0.3510 0.3600 173,808 -0.02(-5.26%)
Mar 15, 2021 0.4180 0.4190 0.3650 0.3800 135,448 -0.02(-4.28%)
Mar 12, 2021 0.4000 0.4200 0.3502 0.3970 261,900 +0.01(+2.48%)
Mar 11, 2021 0.3548 0.3990 0.3548 0.3874 154,459 +0.01(+3.31%)
Mar 10, 2021 0.3700 0.4200 0.3548 0.3750 185,569 +0.02(+5.69%)
Mar 09, 2021 0.3780 0.3780 0.3375 0.3548 555,135 +0.01(+2.84%)
Mar 08, 2021 0.3950 0.4000 0.3300 0.3450 220,863 -0.04(-10.11%)
Mar 05, 2021 0.3500 0.3900 0.3210 0.3838 346,400 +0.03(+9.69%)
Mar 04, 2021 0.3510 0.3600 0.3388 0.3499 541,577 -0.02(-5.43%)
Mar 03, 2021 0.4425 0.4450 0.3501 0.3700 227,780 +0.00(+0.00%)
Mar 02, 2021 0.3752 0.4399 0.3610 0.3700 481,534 -0.03(-7.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.