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

United Cannabis Corp (OP: CNAB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 1.020 1.110 0.9900 1.050 213,413 -0.02(-1.87%)
Feb 27, 2018 1.030 1.070 1.010 1.070 118,397 +0.03(+2.88%)
Feb 26, 2018 1.065 1.080 1.010 1.040 198,818 -0.04(-3.70%)
Feb 23, 2018 1.050 1.080 1.040 1.080 186,772 +0.01(+0.93%)
Feb 22, 2018 1.065 1.120 1.040 1.070 142,985 +0.01(+0.94%)
Feb 21, 2018 1.070 1.100 1.050 1.060 248,886 -0.04(-3.64%)
Feb 20, 2018 1.160 1.190 1.100 1.100 140,842 -0.06(-5.17%)
Feb 16, 2018 1.160 1.160 1.160 0 +0.02(+1.75%)
Feb 15, 2018 1.140 1.250 1.125 1.140 97,226 +0.01(+0.88%)
Feb 14, 2018 1.160 1.160 1.098 1.130 171,085 -0.03(-2.59%)
Feb 13, 2018 1.195 1.180 1.120 1.160 157,584 -0.02(-1.69%)
Feb 12, 2018 1.330 1.360 1.160 1.180 230,008 +0.02(+1.72%)
Feb 09, 2018 1.250 1.280 1.100 1.160 244,692 -0.06(-4.92%)
Feb 08, 2018 1.320 1.400 1.210 1.220 246,189 -0.07(-5.43%)
Feb 07, 2018 1.330 1.340 1.270 1.290 191,618 +0.04(+3.20%)
Feb 06, 2018 1.170 1.260 1.150 1.250 353,595 +0.06(+5.49%)
Feb 05, 2018 1.010 1.200 1.010 1.185 426,916 +0.11(+9.82%)
Feb 02, 2018 1.220 1.235 1.000 1.079 708,057 -0.16(-12.63%)
Feb 01, 2018 1.305 1.310 1.140 1.235 716,513 -0.07(-5.73%)
Jan 31, 2018 1.370 1.390 1.260 1.310 460,970 -0.08(-5.76%)
Jan 30, 2018 1.435 1.490 1.290 1.390 1,014,453 -0.09(-6.08%)
Jan 29, 2018 1.560 1.590 1.400 1.480 495,266 -0.08(-5.13%)
Jan 26, 2018 1.610 1.650 1.540 1.560 231,253 -0.05(-3.11%)
Jan 25, 2018 1.740 1.740 1.500 1.610 456,366 -0.11(-6.40%)
Jan 24, 2018 1.735 1.840 1.680 1.720 615,153 +0.05(+3.30%)
Jan 23, 2018 1.620 1.690 1.590 1.665 347,892 +0.10(+6.73%)
Jan 22, 2018 1.540 1.610 1.540 1.560 851,706 +0.16(+11.43%)
Jan 19, 2018 1.430 1.440 1.330 1.400 399,153 -0.04(-2.44%)
Jan 18, 2018 1.510 1.550 1.420 1.435 314,621 -0.06(-4.33%)
Jan 17, 2018 1.590 1.590 1.450 1.500 396,310 -0.04(-2.60%)
Jan 16, 2018 1.550 1.730 1.490 1.540 770,595 +0.02(+1.32%)
Jan 12, 2018 1.520 1.520 1.520 0 -0.15(-8.98%)
Jan 11, 2018 1.735 1.750 1.610 1.670 526,638 -0.06(-3.47%)
Jan 10, 2018 1.800 1.850 1.700 1.730 465,131 -0.09(-4.95%)
Jan 09, 2018 1.825 1.900 1.740 1.820 663,269 +0.02(+1.11%)
Jan 08, 2018 1.630 1.830 1.630 1.800 850,551 +0.17(+10.43%)
Jan 05, 2018 1.280 1.750 1.260 1.630 1,462,076 +0.18(+12.41%)
Jan 04, 2018 2.070 2.080 1.280 1.450 2,585,277 -0.64(-30.62%)
Jan 03, 2018 1.880 2.100 1.820 2.090 1,292,747 +0.26(+14.21%)
Jan 02, 2018 1.980 1.990 1.900 1.830 2,431,598 -0.12(-6.15%)
Dec 29, 2017 1.950 1.950 1.950 0 -0.07(-3.47%)
Dec 28, 2017 1.725 2.080 1.725 2.020 1,575,130 +0.37(+22.42%)
Dec 27, 2017 1.360 1.800 1.340 1.650 1,702,026 +0.32(+24.06%)
Dec 26, 2017 1.240 1.350 1.230 1.330 896,919 +0.10(+8.57%)
Dec 22, 2017 1.165 1.250 1.160 1.225 624,291 +0.09(+7.47%)
Dec 21, 2017 1.065 1.240 1.065 1.140 899,312 +0.07(+6.53%)
Dec 20, 2017 1.090 1.120 1.050 1.070 245,179 -0.01(-0.74%)
Dec 19, 2017 1.105 1.140 1.070 1.078 308,764 -0.00(-0.19%)
Dec 18, 2017 1.100 1.170 1.060 1.080 464,827 +0.00(+0.00%)
Dec 15, 2017 1.130 1.170 1.000 1.080 467,147 -0.04(-3.57%)
Dec 14, 2017 1.050 1.180 1.040 1.120 768,963 +0.09(+8.74%)
Dec 13, 2017 0.9825 1.080 0.9804 1.030 763,867 +0.07(+7.29%)
Dec 12, 2017 0.9225 1.100 0.9225 0.9600 1,369,224 +0.04(+4.92%)
Dec 11, 2017 0.8600 0.9300 0.8500 0.9150 396,071 +0.07(+8.03%)
Dec 08, 2017 0.8662 0.8800 0.8400 0.8470 149,986 -0.03(-2.91%)
Dec 07, 2017 0.8600 0.8900 0.8320 0.8724 455,460 +0.01(+1.44%)
Dec 06, 2017 0.8475 0.8750 0.7900 0.8600 373,577 +0.03(+3.61%)
Dec 05, 2017 0.9400 0.9400 0.7900 0.8300 560,345 -0.07(-7.78%)
Dec 04, 2017 0.8325 0.9400 0.8200 0.9000 370,448 +0.08(+9.76%)
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.