Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0090 +0.0001 (+1.12%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 31, 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 (%)
Dec 30, 2016 0.6845 0.6845 0.6845 0 +0.05(+7.22%)
Dec 29, 2016 0.7400 0.7400 0.6301 0.6384 343,073 -0.07(-10.10%)
Dec 28, 2016 0.7530 0.7800 0.7100 0.7101 456,370 +0.01(+0.72%)
Dec 27, 2016 0.7000 0.7390 0.6500 0.7050 459,088 +0.08(+12.15%)
Dec 23, 2016 0.6287 0.6287 0.6287 0 +0.08(+14.28%)
Dec 22, 2016 0.5050 0.6200 0.5050 0.5501 313,220 +0.05(+10.02%)
Dec 21, 2016 0.6180 0.6300 0.4400 0.5000 467,192 -0.12(-19.35%)
Dec 20, 2016 0.7000 0.7000 0.6000 0.6200 344,027 -0.08(-11.43%)
Dec 19, 2016 0.7550 0.7700 0.7000 0.7000 223,546 -0.05(-6.67%)
Dec 16, 2016 0.7564 0.7897 0.7500 0.7500 143,408 -0.01(-1.83%)
Dec 15, 2016 0.7694 0.8000 0.7640 0.7640 156,157 -0.01(-0.65%)
Dec 14, 2016 0.7710 0.7800 0.7550 0.7690 130,451 -0.00(-0.13%)
Dec 13, 2016 0.7783 0.8000 0.7525 0.7700 197,476 -0.01(-0.84%)
Dec 12, 2016 0.8225 0.8600 0.7550 0.7765 229,825 -0.04(-5.30%)
Dec 09, 2016 0.7950 0.8400 0.7700 0.8200 165,700 +0.02(+2.50%)
Dec 08, 2016 0.8650 0.8750 0.7615 0.8000 315,762 -0.06(-6.98%)
Dec 07, 2016 0.8750 0.9200 0.8600 0.8600 492,881 +0.00(+0.00%)
Dec 06, 2016 0.8400 0.9700 0.8100 0.8600 816,007 +0.05(+6.17%)
Dec 05, 2016 0.7450 0.8100 0.7050 0.8100 490,307 +0.12(+16.56%)
Dec 02, 2016 0.6600 0.7000 0.6600 0.6949 256,263 +0.04(+6.91%)
Dec 01, 2016 0.6550 0.7000 0.6230 0.6500 121,604 +0.01(+1.58%)
Nov 30, 2016 0.6800 0.6800 0.6200 0.6399 159,667 +0.01(+1.51%)
Nov 29, 2016 0.7000 0.7000 0.6000 0.6304 145,591 -0.07(-9.94%)
Nov 28, 2016 0.6950 0.7300 0.6000 0.7000 337,303 +0.02(+2.94%)
Nov 25, 2016 0.5150 0.7300 0.5100 0.6800 616,287 +0.17(+33.36%)
Nov 23, 2016 0.5099 0.5099 0.5099 0 +0.07(+15.89%)
Nov 22, 2016 0.5745 0.6000 0.4150 0.4400 729,111 -0.16(-26.53%)
Nov 21, 2016 0.7495 0.7650 0.4660 0.5989 724,613 -0.15(-19.98%)
Nov 18, 2016 0.7950 0.8200 0.6850 0.7484 331,994 -0.03(-3.96%)
Nov 17, 2016 0.7625 0.7900 0.7400 0.7792 203,897 +0.02(+2.38%)
Nov 16, 2016 0.7917 0.8200 0.7200 0.7612 457,529 -0.03(-3.47%)
Nov 15, 2016 0.7426 0.8850 0.7426 0.7885 341,967 +0.03(+4.44%)
Nov 14, 2016 0.8700 0.8900 0.6700 0.7550 781,937 -0.06(-6.79%)
Nov 11, 2016 0.6999 0.8398 0.5120 0.8100 1,443,744 +0.08(+10.97%)
Nov 10, 2016 1.280 1.290 0.6100 0.7299 2,693,632 -0.57(-43.85%)
Nov 09, 2016 1.470 1.750 1.050 1.300 1,750,642 -0.16(-10.65%)
Nov 08, 2016 1.265 1.630 1.190 1.455 3,365,180 +0.25(+20.25%)
Nov 07, 2016 0.8050 1.210 0.8000 1.210 1,658,311 +0.47(+63.51%)
Nov 04, 2016 0.8200 0.8400 0.6200 0.7400 1,174,948 -0.09(-11.11%)
Nov 03, 2016 1.065 1.100 0.8000 0.8325 1,749,039 -0.18(-17.57%)
Nov 02, 2016 0.8100 1.140 0.7500 1.010 2,851,704 +0.18(+21.69%)
Nov 01, 2016 0.6955 0.9400 0.6500 0.8300 2,975,772 +0.21(+33.87%)
Oct 31, 2016 0.4165 0.7408 0.3800 0.6200 2,582,349 +0.27(+74.65%)
Oct 28, 2016 0.3850 0.4105 0.2641 0.3550 1,430,057 +0.01(+1.43%)
Oct 27, 2016 0.2650 0.3770 0.2400 0.3500 1,103,923 +0.13(+59.09%)
Oct 26, 2016 0.2074 0.2400 0.1900 0.2200 554,688 +0.02(+7.32%)
Oct 25, 2016 0.2100 0.2300 0.2000 0.2050 317,412 +0.01(+7.89%)
Oct 24, 2016 0.1800 0.2300 0.1750 0.1900 438,055 +0.00(+0.00%)
Oct 21, 2016 0.2299 0.2300 0.1700 0.1900 221,546 -0.01(-5.00%)
Oct 20, 2016 0.1800 0.2400 0.1600 0.2000 1,033,237 +0.04(+25.00%)
Oct 19, 2016 0.2000 0.2500 0.1400 0.1600 609,828 -0.01(-8.57%)
Oct 18, 2016 0.0990 0.1800 0.0989 0.1750 1,504,465 +0.08(+76.77%)
Oct 17, 2016 0.0750 0.1000 0.0750 0.0990 206,905 +0.02(+23.75%)
Oct 14, 2016 0.0750 0.0800 0.0698 0.0800 195,450 +0.01(+14.29%)
Oct 13, 2016 0.0725 0.0750 0.0660 0.0700 101,489 -0.01(-14.63%)
Oct 12, 2016 0.0800 0.0820 0.0690 0.0820 230,320 +0.01(+9.33%)
Oct 11, 2016 0.0698 0.0750 0.0661 0.0750 206,293 +0.01(+12.11%)
Oct 10, 2016 0.0800 0.0800 0.0610 0.0669 210,603 +0.00(+1.36%)
Oct 07, 2016 0.0819 0.0820 0.0650 0.0660 76,855 -0.00(-5.71%)
Oct 06, 2016 0.0820 0.0820 0.0625 0.0700 138,170 -0.01(-14.53%)
Oct 05, 2016 0.0600 0.0819 0.0600 0.0819 227,903 +0.02(+32.10%)
Oct 04, 2016 0.0569 0.0790 0.0525 0.0620 880,317 +0.01(+21.57%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.