Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0094 +0.0020 (+27.03%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.0074 0.0094 0.0074 0.0094 308,462 +0.00(+27.03%)
Jun 13, 2024 0.0079 0.0079 0.0068 0.0074 70,730 -0.00(-6.33%)
Jun 12, 2024 0.0068 0.0079 0.0068 0.0079 85,062 +0.00(+0.00%)
Jun 11, 2024 0.0075 0.0085 0.0075 0.0079 10,533 -0.00(-1.25%)
Jun 10, 2024 0.0080 0.0080 0.0074 0.0080 50,496 +0.00(+0.00%)
Jun 07, 2024 0.0085 0.0087 0.0074 0.0080 67,211 +0.00(+3.90%)
Jun 06, 2024 0.0075 0.0083 0.0075 0.0077 210,346 +0.00(+18.46%)
Jun 05, 2024 0.0080 0.0092 0.0065 0.0065 770,030 +0.00(+0.00%)
Jun 04, 2024 0.0094 0.0098 0.0065 0.0065 441,009 -0.00(-30.85%)
Jun 03, 2024 0.0089 0.0094 0.0085 0.0094 15,331 +0.00(+4.44%)
May 31, 2024 0.0094 0.0098 0.0090 0.0090 147,156 +0.00(+1.12%)
May 30, 2024 0.0087 0.0089 0.0087 0.0089 82,269 +0.00(+0.00%)
May 29, 2024 0.0095 0.0095 0.0089 0.0089 55,270 +0.00(+0.00%)
May 28, 2024 0.0084 0.0098 0.0080 0.0089 330,608 -0.00(-9.18%)
May 24, 2024 0.0094 0.0098 0.0062 0.0098 748,614 -0.00(-8.41%)
May 23, 2024 0.0108 0.0114 0.0100 0.0107 24,559 +0.00(+16.30%)
May 22, 2024 0.0104 0.0115 0.0092 0.0092 54,476 +0.00(+0.00%)
May 21, 2024 0.0109 0.0109 0.0092 0.0092 21,919 -0.00(-16.36%)
May 20, 2024 0.0110 0.0111 0.0108 0.0110 44,907 -0.00(-1.79%)
May 17, 2024 0.0121 0.0130 0.0112 0.0112 97,422 -0.00(-6.67%)
May 16, 2024 0.0107 0.0120 0.0089 0.0120 433,978 +0.00(+14.29%)
May 15, 2024 0.0107 0.0107 0.0095 0.0105 95,296 -0.00(-1.87%)
May 14, 2024 0.0095 0.0119 0.0061 0.0107 1,288,068 +0.00(+12.63%)
May 13, 2024 0.0099 0.0099 0.0093 0.0095 118,528 -0.00(-6.86%)
May 10, 2024 0.0100 0.0106 0.0098 0.0102 185,980 +0.00(+2.00%)
May 09, 2024 0.0094 0.0107 0.0094 0.0100 260,309 +0.00(+2.04%)
May 08, 2024 0.0100 0.0100 0.0093 0.0098 251,826 -0.00(-5.77%)
May 07, 2024 0.0099 0.0111 0.0093 0.0104 345,817 +0.00(+1.96%)
May 06, 2024 0.0114 0.0125 0.0102 0.0102 188,055 -0.00(-10.53%)
May 03, 2024 0.0123 0.0123 0.0106 0.0114 139,624 +0.00(+0.00%)
May 02, 2024 0.0112 0.0115 0.0109 0.0114 87,295 +0.00(+3.64%)
May 01, 2024 0.0148 0.0148 0.0103 0.0110 1,588,653 -0.00(-25.17%)
Apr 30, 2024 0.0103 0.0148 0.0103 0.0147 1,074,865 +0.00(+44.12%)
Apr 29, 2024 0.0103 0.0112 0.0100 0.0102 894,333 -0.00(-5.56%)
Apr 26, 2024 0.0122 0.0125 0.0107 0.0108 1,210,157 -0.00(-16.92%)
Apr 25, 2024 0.0126 0.0133 0.0113 0.0130 122,120 +0.00(+8.33%)
Apr 24, 2024 0.0120 0.0120 0.0120 0.0120 28,755 -0.00(-3.23%)
Apr 23, 2024 0.0120 0.0127 0.0120 0.0124 20,216 +0.00(+3.33%)
Apr 22, 2024 0.0125 0.0125 0.0112 0.0120 73,173 +0.00(+5.26%)
Apr 19, 2024 0.0120 0.0136 0.0104 0.0114 263,052 +0.00(+9.62%)
Apr 18, 2024 0.0104 0.0104 0.0104 0.0104 127 -0.00(-15.45%)
Apr 17, 2024 0.0110 0.0146 0.0100 0.0123 284,118 -0.00(-1.60%)
Apr 16, 2024 0.0117 0.0128 0.0116 0.0125 60,406 +0.00(+6.84%)
Apr 15, 2024 0.0127 0.0135 0.0115 0.0117 81,642 -0.00(-21.48%)
Apr 12, 2024 0.0132 0.0149 0.0114 0.0149 61,464 +0.00(+24.17%)
Apr 11, 2024 0.0141 0.0141 0.0120 0.0120 40,017 -0.00(-11.11%)
Apr 10, 2024 0.0113 0.0135 0.0113 0.0135 17,605 +0.00(+19.47%)
Apr 09, 2024 0.0150 0.0150 0.0112 0.0113 480,438 -0.00(-14.39%)
Apr 08, 2024 0.0116 0.0141 0.0100 0.0132 1,127,719 +0.00(+20.00%)
Apr 05, 2024 0.0131 0.0132 0.0110 0.0110 303,281 +0.00(+0.00%)
Apr 04, 2024 0.0126 0.0159 0.0110 0.0110 596,975 -0.00(-25.68%)
Apr 03, 2024 0.0130 0.0155 0.0130 0.0148 46,597 +0.00(+5.71%)
Apr 02, 2024 0.0148 0.0159 0.0120 0.0140 45,000 -0.00(-11.95%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.