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 )

0.0112 -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 31, 2023 0.0200 0.0225 0.0190 0.0207 444,161 +0.00(+0.98%)
May 30, 2023 0.0193 0.0250 0.0181 0.0205 752,403 -0.00(-2.84%)
May 26, 2023 0.0184 0.0350 0.0177 0.0211 492,696 +0.00(+21.26%)
May 25, 2023 0.0250 0.0250 0.0152 0.0174 789,470 -0.01(-31.76%)
May 24, 2023 0.0270 0.0350 0.0241 0.0255 246,697 -0.00(-5.56%)
May 23, 2023 0.0165 0.0275 0.0165 0.0270 442,753 +0.01(+51.69%)
May 22, 2023 0.0152 0.0178 0.0151 0.0178 163,509 +0.00(+0.00%)
May 19, 2023 0.0175 0.0200 0.0166 0.0178 293,455 -0.00(-6.32%)
May 18, 2023 0.0200 0.0250 0.0150 0.0190 688,489 -0.01(-24.00%)
May 17, 2023 0.0155 0.0250 0.0140 0.0250 244,708 +0.01(+59.24%)
May 16, 2023 0.0144 0.0175 0.0144 0.0157 164,247 +0.00(+7.53%)
May 15, 2023 0.0129 0.0146 0.0129 0.0146 853,669 -0.00(-2.67%)
May 12, 2023 0.0130 0.0150 0.0130 0.0150 144,544 +0.00(+0.00%)
May 11, 2023 0.0149 0.0150 0.0130 0.0150 525,142 +0.00(+0.67%)
May 10, 2023 0.0150 0.0180 0.0120 0.0149 449,937 -0.00(-0.67%)
May 09, 2023 0.0180 0.0180 0.0136 0.0150 330,219 -0.00(-6.25%)
May 08, 2023 0.0180 0.0185 0.0150 0.0160 683,868 -0.00(-11.11%)
May 05, 2023 0.0125 0.0219 0.0097 0.0180 2,368,487 +0.01(+76.47%)
May 04, 2023 0.0110 0.0110 0.0100 0.0102 816,363 -0.00(-13.56%)
May 03, 2023 0.0125 0.0125 0.0102 0.0118 1,100,758 +0.00(+2.61%)
May 02, 2023 0.0137 0.0137 0.0115 0.0115 491,481 -0.00(-16.06%)
May 01, 2023 0.0149 0.0150 0.0130 0.0137 368,157 -0.00(-8.67%)
Apr 28, 2023 0.0175 0.0175 0.0145 0.0150 312,769 +0.00(+3.45%)
Apr 27, 2023 0.0145 0.0145 0.0125 0.0145 1,037,536 +0.00(+0.00%)
Apr 26, 2023 0.0148 0.0184 0.0141 0.0145 296,267 -0.00(-21.62%)
Apr 25, 2023 0.0169 0.0187 0.0141 0.0185 283,652 -0.00(-1.07%)
Apr 24, 2023 0.0205 0.0205 0.0161 0.0187 1,016,409 -0.00(-18.70%)
Apr 21, 2023 0.0248 0.0248 0.0203 0.0230 469,484 +0.00(+0.88%)
Apr 20, 2023 0.0230 0.0230 0.0206 0.0228 82,572 +0.00(+2.24%)
Apr 19, 2023 0.0211 0.0230 0.0204 0.0223 957,021 +0.00(+6.19%)
Apr 18, 2023 0.0200 0.0238 0.0200 0.0210 1,009,285 -0.00(-11.76%)
Apr 17, 2023 0.0251 0.0299 0.0205 0.0238 1,768,204 -0.00(-8.46%)
Apr 14, 2023 0.0254 0.0299 0.0250 0.0260 620,315 -0.00(-5.45%)
Apr 13, 2023 0.0251 0.0420 0.0226 0.0275 1,091,272 +0.00(+0.00%)
Apr 12, 2023 0.0270 0.0300 0.0250 0.0275 454,910 -0.00(-3.51%)
Apr 11, 2023 0.0400 0.0400 0.0285 0.0285 1,018,769 -0.01(-28.21%)
Apr 10, 2023 0.0355 0.0425 0.0330 0.0397 468,674 +0.00(+10.58%)
Apr 06, 2023 0.0445 0.0445 0.0325 0.0359 1,368,579 -0.01(-16.90%)
Apr 05, 2023 0.0563 0.0575 0.0370 0.0432 1,765,504 -0.01(-24.87%)
Apr 04, 2023 0.0799 0.0799 0.0430 0.0575 3,822,851 -0.03(-35.39%)
Apr 03, 2023 0.0350 0.0980 0.0350 0.0890 6,281,819 +0.05(+140.54%)
Mar 31, 2023 0.0285 0.0407 0.0230 0.0370 1,329,472 +0.01(+48.00%)
Mar 30, 2023 0.0240 0.0260 0.0235 0.0250 617,229 +0.00(+4.60%)
Mar 29, 2023 0.0220 0.0250 0.0200 0.0239 749,030 +0.00(+8.64%)
Mar 28, 2023 0.0348 0.0348 0.0178 0.0220 2,329,482 -0.00(-12.00%)
Mar 27, 2023 0.0550 0.0600 0.0250 0.0250 971,536 -0.03(-58.33%)
Mar 24, 2023 0.0500 0.0600 0.0450 0.0600 488,244 +0.01(+20.48%)
Mar 23, 2023 0.0474 0.0550 0.0406 0.0498 827,249 +0.00(+1.63%)
Mar 22, 2023 0.0451 0.0600 0.0451 0.0490 352,856 -0.01(-10.91%)
Mar 21, 2023 0.0545 0.0600 0.0520 0.0550 93,997 +0.00(+0.92%)
Mar 20, 2023 0.0550 0.0550 0.0498 0.0545 193,973 +0.00(+6.24%)
Mar 17, 2023 0.0670 0.0675 0.0410 0.0513 477,628 -0.00(-6.73%)
Mar 16, 2023 0.0800 0.0950 0.0550 0.0550 85,562 -0.03(-33.33%)
Mar 15, 2023 0.0700 0.0990 0.0235 0.0825 402,508 +0.03(+65.00%)
Mar 14, 2023 0.0401 0.0500 0.0401 0.0500 37,277 +0.01(+24.69%)
Mar 13, 2023 0.0455 0.0650 0.0400 0.0401 71,320 -0.01(-11.87%)
Mar 10, 2023 0.0700 0.0700 0.0450 0.0455 178,994 -0.01(-14.15%)
Mar 09, 2023 0.0550 0.0700 0.0500 0.0530 206,632 -0.00(-8.46%)
Mar 08, 2023 0.0579 0.0675 0.0579 0.0579 35,999 -0.00(-7.80%)
Mar 07, 2023 0.0600 0.0700 0.0592 0.0628 63,560 -0.00(-5.42%)
Mar 06, 2023 0.0700 0.0750 0.0588 0.0664 56,167 -0.00(-1.78%)
Mar 03, 2023 0.0790 0.0900 0.0650 0.0676 313,686 -0.02(-24.89%)
Mar 02, 2023 0.0813 0.0900 0.0658 0.0900 55,761 +0.01(+10.70%)
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.