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 )

0.0080 -0.0014 (-14.89%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 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 (%)
Feb 28, 2020 0.3010 0.3600 0.2530 0.3000 374,000 -0.00(-0.83%)
Feb 27, 2020 0.2900 0.3199 0.2900 0.3025 343,570 -0.01(-3.32%)
Feb 26, 2020 0.3563 0.3699 0.3050 0.3129 354,007 -0.04(-12.21%)
Feb 25, 2020 0.3700 0.4000 0.3400 0.3564 202,995 -0.00(-1.00%)
Feb 24, 2020 0.3725 0.3950 0.3560 0.3600 241,925 -0.03(-7.34%)
Feb 21, 2020 0.3950 0.4200 0.3820 0.3885 169,900 -0.02(-5.24%)
Feb 20, 2020 0.3500 0.4200 0.3500 0.4100 149,806 +0.02(+5.13%)
Feb 19, 2020 0.4300 0.4400 0.3900 0.3900 129,958 -0.03(-6.07%)
Feb 18, 2020 0.3800 0.4450 0.3700 0.4152 379,617 +0.05(+12.22%)
Feb 14, 2020 0.3700 0.4000 0.3700 0.3700 210,900 -0.02(-4.98%)
Feb 13, 2020 0.3900 0.4100 0.3800 0.3894 143,621 -0.02(-5.02%)
Feb 12, 2020 0.3950 0.4300 0.3900 0.4100 328,019 +0.01(+3.80%)
Feb 11, 2020 0.3460 0.4100 0.3300 0.3950 1,103,131 +0.08(+24.21%)
Feb 10, 2020 0.3900 0.4000 0.2900 0.3180 1,343,319 -0.07(-17.40%)
Feb 07, 2020 0.5750 0.5850 0.3500 0.3850 2,473,000 -0.19(-32.57%)
Feb 06, 2020 0.5650 0.5890 0.5200 0.5710 512,696 +0.02(+2.85%)
Feb 05, 2020 0.5350 0.5780 0.5120 0.5552 499,608 +0.02(+4.11%)
Feb 04, 2020 0.5000 0.5490 0.5000 0.5333 236,113 +0.03(+6.66%)
Feb 03, 2020 0.5289 0.5699 0.5000 0.5000 345,284 -0.02(-4.73%)
Jan 31, 2020 0.4881 0.5700 0.4861 0.5248 919,500 +0.03(+7.10%)
Jan 30, 2020 0.5600 0.5600 0.4800 0.4900 924,645 -0.06(-11.55%)
Jan 29, 2020 0.5400 0.6100 0.5100 0.5540 1,735,535 +0.04(+8.63%)
Jan 28, 2020 0.3990 0.5100 0.3900 0.5100 1,105,983 +0.11(+27.50%)
Jan 27, 2020 0.3750 0.4100 0.3750 0.4000 523,568 +0.01(+1.78%)
Jan 24, 2020 0.4070 0.4125 0.3910 0.3930 238,200 -0.02(-4.10%)
Jan 23, 2020 0.3850 0.4200 0.3750 0.4098 508,094 +0.03(+7.64%)
Jan 22, 2020 0.3600 0.4200 0.3600 0.3807 999,915 +0.02(+5.75%)
Jan 21, 2020 0.4119 0.4400 0.3550 0.3600 1,378,739 -0.04(-10.27%)
Jan 17, 2020 0.3950 0.4100 0.3400 0.4012 1,940,400 +0.02(+5.72%)
Jan 16, 2020 0.2990 0.4080 0.2899 0.3795 3,826,660 +0.09(+30.86%)
Jan 15, 2020 0.2800 0.2970 0.2500 0.2900 487,419 +0.01(+4.32%)
Jan 14, 2020 0.3500 0.3500 0.2600 0.2780 1,402,325 -0.06(-18.24%)
Jan 13, 2020 0.2748 0.3580 0.2586 0.3400 2,502,062 +0.06(+21.52%)
Jan 10, 2020 0.2899 0.2950 0.2400 0.2798 2,349,400 +0.02(+7.78%)
Jan 09, 2020 0.2000 0.2630 0.1900 0.2596 1,680,410 +0.07(+36.63%)
Jan 08, 2020 0.1949 0.1949 0.1700 0.1900 331,181 +0.01(+2.70%)
Jan 07, 2020 0.1500 0.1900 0.1400 0.1850 666,326 +0.04(+23.33%)
Jan 06, 2020 0.1225 0.1500 0.1225 0.1500 342,208 +0.02(+16.82%)
Jan 03, 2020 0.1200 0.1400 0.1103 0.1284 279,400 +0.01(+11.46%)
Jan 02, 2020 0.1200 0.1380 0.1102 0.1152 692,088 -0.01(-5.88%)
Dec 31, 2019 0.0850 0.1269 0.0711 0.1224 1,931,400 +0.04(+53.00%)
Dec 30, 2019 0.0660 0.0920 0.0660 0.0800 503,089 +0.00(+2.70%)
Dec 27, 2019 0.0753 0.0951 0.0660 0.0779 623,500 -0.01(-14.30%)
Dec 26, 2019 0.0830 0.0991 0.0752 0.0909 361,509 +0.01(+6.94%)
Dec 24, 2019 0.0950 0.0999 0.0810 0.0850 96,900 -0.01(-15.00%)
Dec 23, 2019 0.1150 0.1250 0.0940 0.1000 181,741 -0.00(-4.12%)
Dec 20, 2019 0.1040 0.1043 0.0810 0.1043 182,000 +0.00(+4.30%)
Dec 19, 2019 0.1000 0.1100 0.0816 0.1000 112,148 -0.00(-4.31%)
Dec 18, 2019 0.1240 0.1240 0.1000 0.1045 118,807 -0.01(-9.13%)
Dec 17, 2019 0.1000 0.1150 0.1000 0.1150 221,038 +0.01(+12.09%)
Dec 16, 2019 0.1015 0.1090 0.1010 0.1026 132,050 -0.00(-2.29%)
Dec 13, 2019 0.1090 0.1090 0.1010 0.1050 127,400 +0.00(+0.00%)
Dec 12, 2019 0.1090 0.1090 0.1020 0.1050 185,482 +0.00(+1.94%)
Dec 11, 2019 0.1264 0.1276 0.1020 0.1030 205,968 -0.01(-12.12%)
Dec 10, 2019 0.1100 0.1277 0.1055 0.1172 194,165 +0.01(+6.55%)
Dec 09, 2019 0.1103 0.1300 0.1055 0.1100 171,923 -0.01(-4.35%)
Dec 06, 2019 0.1050 0.1200 0.1050 0.1150 135,800 -0.00(-0.09%)
Dec 05, 2019 0.1200 0.1300 0.1052 0.1151 150,280 -0.01(-10.01%)
Dec 04, 2019 0.1300 0.1524 0.1200 0.1279 161,002 -0.00(-1.62%)
Dec 03, 2019 0.1548 0.1548 0.1202 0.1300 94,942 +0.00(+0.78%)
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.