Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0090 +0.0001 (+1.12%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 31, 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 (%)
Nov 30, 2016 0.6800 0.6800 0.6200 0.6399 159,667 +0.01(+1.51%)
Nov 29, 2016 0.7000 0.7000 0.6000 0.6304 145,591 -0.07(-9.94%)
Nov 28, 2016 0.6950 0.7300 0.6000 0.7000 337,303 +0.02(+2.94%)
Nov 25, 2016 0.5150 0.7300 0.5100 0.6800 616,287 +0.17(+33.36%)
Nov 23, 2016 0.5099 0.5099 0.5099 0 +0.07(+15.89%)
Nov 22, 2016 0.5745 0.6000 0.4150 0.4400 729,111 -0.16(-26.53%)
Nov 21, 2016 0.7495 0.7650 0.4660 0.5989 724,613 -0.15(-19.98%)
Nov 18, 2016 0.7950 0.8200 0.6850 0.7484 331,994 -0.03(-3.96%)
Nov 17, 2016 0.7625 0.7900 0.7400 0.7792 203,897 +0.02(+2.38%)
Nov 16, 2016 0.7917 0.8200 0.7200 0.7612 457,529 -0.03(-3.47%)
Nov 15, 2016 0.7426 0.8850 0.7426 0.7885 341,967 +0.03(+4.44%)
Nov 14, 2016 0.8700 0.8900 0.6700 0.7550 781,937 -0.06(-6.79%)
Nov 11, 2016 0.6999 0.8398 0.5120 0.8100 1,443,744 +0.08(+10.97%)
Nov 10, 2016 1.280 1.290 0.6100 0.7299 2,693,632 -0.57(-43.85%)
Nov 09, 2016 1.470 1.750 1.050 1.300 1,750,642 -0.16(-10.65%)
Nov 08, 2016 1.265 1.630 1.190 1.455 3,365,180 +0.25(+20.25%)
Nov 07, 2016 0.8050 1.210 0.8000 1.210 1,658,311 +0.47(+63.51%)
Nov 04, 2016 0.8200 0.8400 0.6200 0.7400 1,174,948 -0.09(-11.11%)
Nov 03, 2016 1.065 1.100 0.8000 0.8325 1,749,039 -0.18(-17.57%)
Nov 02, 2016 0.8100 1.140 0.7500 1.010 2,851,704 +0.18(+21.69%)
Nov 01, 2016 0.6955 0.9400 0.6500 0.8300 2,975,772 +0.21(+33.87%)
Oct 31, 2016 0.4165 0.7408 0.3800 0.6200 2,582,349 +0.27(+74.65%)
Oct 28, 2016 0.3850 0.4105 0.2641 0.3550 1,430,057 +0.01(+1.43%)
Oct 27, 2016 0.2650 0.3770 0.2400 0.3500 1,103,923 +0.13(+59.09%)
Oct 26, 2016 0.2074 0.2400 0.1900 0.2200 554,688 +0.02(+7.32%)
Oct 25, 2016 0.2100 0.2300 0.2000 0.2050 317,412 +0.01(+7.89%)
Oct 24, 2016 0.1800 0.2300 0.1750 0.1900 438,055 +0.00(+0.00%)
Oct 21, 2016 0.2299 0.2300 0.1700 0.1900 221,546 -0.01(-5.00%)
Oct 20, 2016 0.1800 0.2400 0.1600 0.2000 1,033,237 +0.04(+25.00%)
Oct 19, 2016 0.2000 0.2500 0.1400 0.1600 609,828 -0.01(-8.57%)
Oct 18, 2016 0.0990 0.1800 0.0989 0.1750 1,504,465 +0.08(+76.77%)
Oct 17, 2016 0.0750 0.1000 0.0750 0.0990 206,905 +0.02(+23.75%)
Oct 14, 2016 0.0750 0.0800 0.0698 0.0800 195,450 +0.01(+14.29%)
Oct 13, 2016 0.0725 0.0750 0.0660 0.0700 101,489 -0.01(-14.63%)
Oct 12, 2016 0.0800 0.0820 0.0690 0.0820 230,320 +0.01(+9.33%)
Oct 11, 2016 0.0698 0.0750 0.0661 0.0750 206,293 +0.01(+12.11%)
Oct 10, 2016 0.0800 0.0800 0.0610 0.0669 210,603 +0.00(+1.36%)
Oct 07, 2016 0.0819 0.0820 0.0650 0.0660 76,855 -0.00(-5.71%)
Oct 06, 2016 0.0820 0.0820 0.0625 0.0700 138,170 -0.01(-14.53%)
Oct 05, 2016 0.0600 0.0819 0.0600 0.0819 227,903 +0.02(+32.10%)
Oct 04, 2016 0.0569 0.0790 0.0525 0.0620 880,317 +0.01(+21.57%)
Oct 03, 2016 0.0470 0.0510 0.0470 0.0510 60,896 +0.00(+8.28%)
Sep 30, 2016 0.0480 0.0500 0.0470 0.0471 78,050 -0.00(-1.87%)
Sep 29, 2016 0.0498 0.0500 0.0480 0.0480 9,625 +0.00(+1.91%)
Sep 28, 2016 0.0520 0.0520 0.0471 0.0471 37,512 -0.00(-9.42%)
Sep 27, 2016 0.0559 0.0559 0.0462 0.0520 5,607 -0.00(-6.98%)
Sep 26, 2016 0.0559 0.0560 0.0533 0.0559 9,500 -0.00(-0.18%)
Sep 23, 2016 0.0560 0.0560 0.0560 0.0560 12,500 -0.00(-1.58%)
Sep 22, 2016 0.0569 0.0569 0.0569 0.0569 1,000 +0.00(+0.00%)
Sep 21, 2016 0.0554 0.0569 0.0554 0.0569 14,100 +0.00(+0.00%)
Sep 20, 2016 0.0500 0.0570 0.0500 0.0569 28,400 +0.01(+13.80%)
Sep 19, 2016 0.0500 0.0577 0.0500 0.0500 97,920 +0.00(+9.89%)
Sep 16, 2016 0.0500 0.0500 0.0455 0.0455 14,900 -0.00(-9.00%)
Sep 15, 2016 0.0420 0.0520 0.0400 0.0500 159,400 +0.00(+2.56%)
Sep 14, 2016 0.0484 0.0488 0.0462 0.0488 7,700 -0.00(-4.07%)
Sep 13, 2016 0.0508 0.0508 0.0508 0.0508 500 -0.00(-5.01%)
Sep 12, 2016 0.0400 0.0535 0.0400 0.0535 15,380 +0.01(+12.29%)
Sep 08, 2016 0.0476 0.0476 0.0476 0 -0.00(-0.10%)
Sep 07, 2016 0.0450 0.0477 0.0401 0.0477 3,300 -0.00(-4.62%)
Sep 06, 2016 0.0500 0.0500 0.0500 0.0500 2,700 +0.00(+0.00%)
Sep 02, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.