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 (%)
Jun 29, 2018 0.7250 0.7600 0.7050 0.7050 140,724 -0.03(-3.42%)
Jun 28, 2018 0.7200 0.7800 0.6600 0.7300 504,848 +0.01(+0.69%)
Jun 27, 2018 0.7660 0.7800 0.7250 0.7250 238,044 -0.03(-3.59%)
Jun 26, 2018 0.8000 0.8140 0.7500 0.7520 290,232 -0.07(-8.29%)
Jun 25, 2018 0.8500 0.8600 0.7850 0.8200 260,820 -0.01(-1.25%)
Jun 22, 2018 0.8900 0.9200 0.7750 0.8304 303,340 -0.06(-6.70%)
Jun 21, 2018 0.7450 0.9000 0.7400 0.8900 467,523 +0.15(+20.11%)
Jun 20, 2018 0.7900 0.8132 0.7400 0.7410 211,458 -0.07(-8.62%)
Jun 19, 2018 0.8203 0.8203 0.7900 0.8109 183,808 -0.01(-1.15%)
Jun 18, 2018 0.8550 0.8600 0.8010 0.8203 221,161 -0.03(-3.49%)
Jun 15, 2018 0.8600 0.8500 0.8500 93,981 -0.01(-1.16%)
Jun 14, 2018 0.8825 0.8825 0.8600 0.8600 58,606 -0.01(-1.15%)
Jun 13, 2018 0.8875 0.9200 0.8510 0.8700 245,984 -0.03(-3.33%)
Jun 12, 2018 0.8870 0.9300 0.8550 0.9000 122,995 +0.00(+0.11%)
Jun 11, 2018 0.9150 0.9300 0.8987 0.8990 157,647 -0.02(-2.28%)
Jun 08, 2018 0.9750 1.000 0.9000 0.9200 189,879 -0.04(-4.17%)
Jun 07, 2018 0.9550 0.9700 0.9200 0.9600 356,527 +0.01(+1.05%)
Jun 06, 2018 0.9400 0.9500 0.8501 0.9500 338,555 +0.03(+3.83%)
Jun 05, 2018 0.9350 0.9500 0.9100 0.9150 105,695 -0.02(-1.62%)
Jun 04, 2018 0.9400 0.9650 0.9220 0.9301 129,085 -0.01(-1.05%)
Jun 01, 2018 0.9400 0.9700 0.9220 0.9400 67,642 +0.00(+0.21%)
May 31, 2018 0.9750 0.9750 0.9200 0.9380 115,838 -0.04(-3.79%)
May 30, 2018 0.9750 0.9750 0.9500 0.9750 45,156 +0.01(+1.04%)
May 29, 2018 0.9810 1.000 0.9500 0.9650 58,212 -0.02(-2.22%)
May 25, 2018 0.9869 0.9869 0.9869 0 -0.01(-0.91%)
May 24, 2018 0.9800 1.010 0.9750 0.9960 55,587 +0.02(+2.14%)
May 23, 2018 0.9860 1.000 0.9750 0.9751 82,780 -0.01(-1.51%)
May 22, 2018 1.010 1.040 0.9500 0.9900 264,297 -0.01(-1.00%)
May 21, 2018 0.9700 1.010 0.9500 1.000 266,619 +0.02(+1.52%)
May 18, 2018 0.9800 0.9950 0.9600 0.9850 61,173 +0.01(+0.72%)
May 17, 2018 0.9600 0.9800 0.9500 0.9780 39,771 +0.03(+2.95%)
May 16, 2018 0.9525 1.000 0.9410 0.9500 161,406 +0.01(+0.53%)
May 15, 2018 0.9900 0.9900 0.9200 0.9450 131,008 -0.04(-3.57%)
May 14, 2018 0.9802 1.000 0.9450 0.9800 125,436 -0.02(-1.51%)
May 11, 2018 0.9800 1.000 0.9600 0.9950 60,859 +0.02(+1.53%)
May 10, 2018 0.9990 1.000 0.9550 0.9800 99,676 -0.02(-1.90%)
May 09, 2018 0.9900 1.000 0.9120 0.9990 117,882 +0.01(+0.78%)
May 08, 2018 1.040 1.050 0.9600 0.9912 139,065 -0.06(-5.60%)
May 07, 2018 1.040 1.050 1.010 1.050 60,973 +0.02(+1.94%)
May 04, 2018 1.025 1.050 0.9800 1.030 126,114 +0.00(+0.00%)
May 03, 2018 1.040 1.050 1.010 1.030 52,803 -0.01(-0.96%)
May 02, 2018 1.105 1.110 1.000 1.040 181,313 -0.03(-3.26%)
May 01, 2018 1.090 1.100 1.050 1.075 95,376 -0.01(-0.46%)
Apr 30, 2018 1.050 1.090 1.030 1.080 135,492 +0.05(+4.96%)
Apr 27, 2018 1.050 1.050 0.9850 1.029 100,636 +0.04(+4.47%)
Apr 26, 2018 1.010 1.050 0.9800 0.9850 244,357 -0.03(-2.48%)
Apr 25, 2018 1.050 1.050 1.000 1.010 75,961 -0.03(-2.88%)
Apr 24, 2018 1.050 1.100 1.010 1.040 95,217 -0.06(-5.03%)
Apr 23, 2018 1.110 1.120 1.050 1.095 82,091 +0.00(+0.46%)
Apr 20, 2018 1.075 1.115 1.030 1.090 150,314 +0.05(+4.81%)
Apr 19, 2018 1.130 1.130 1.010 1.040 281,223 -0.08(-7.14%)
Apr 18, 2018 1.165 1.170 1.030 1.120 421,482 -0.02(-1.75%)
Apr 17, 2018 1.270 1.270 1.100 1.140 437,490 -0.09(-7.17%)
Apr 16, 2018 1.170 1.290 1.170 1.228 757,287 +0.16(+14.77%)
Apr 13, 2018 0.9200 1.100 0.8200 1.070 532,778 +0.21(+24.42%)
Apr 12, 2018 0.8150 0.8890 0.8150 0.8600 35,706 +0.04(+4.88%)
Apr 11, 2018 0.7901 0.8600 0.7750 0.8200 143,962 +0.01(+1.85%)
Apr 10, 2018 0.9200 0.9200 0.7810 0.8051 241,085 -0.04(-4.51%)
Apr 09, 2018 0.9500 0.9500 0.8030 0.8431 256,697 -0.08(-8.35%)
Apr 06, 2018 0.9000 0.9250 0.8600 0.9200 78,627 +0.02(+2.22%)
Apr 05, 2018 0.9199 0.9200 0.8700 0.9000 71,875 -0.02(-2.17%)
Apr 04, 2018 0.8870 0.9250 0.8700 0.9200 89,508 +0.04(+3.97%)
Apr 03, 2018 0.9490 0.9490 0.8700 0.8849 146,882 -0.04(-3.92%)
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.