CNBX Pharmaceuticals Inc (QB) (CNBX)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0073 | 0.0074 | 0.006 | 36813 | 0.00696513 | CS |
| 4 | 0.00098 | 15.5063291139 | 0.00632 | 0.0094 | 0.0054 | 62497 | 0.00672338 | CS |
| 12 | -0.0005 | -6.41025641026 | 0.0078 | 0.0094 | 0.0051 | 63645 | 0.00683138 | CS |
| 26 | -0.0087 | -54.375 | 0.016 | 0.0175 | 0.005 | 168697 | 0.0099249 | CS |
| 52 | -0.0197 | -72.962962963 | 0.027 | 0.027 | 0.005 | 218126 | 0.01306303 | CS |
| 156 | -0.1427 | -95.1333333333 | 0.15 | 5.5 | 0.005 | 255647 | 0.03949447 | CS |
| 260 | -0.2027 | -96.5238095238 | 0.21 | 5.5 | 0.005 | 268663 | 0.15034576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.0073 | 0 | 0.00 | 0.006 | 0.0073 | 0.006 | 7857 |
| 1726694460 | 0.0073 | 0.0006 | 8.96 | 0.0065 | 0.0073 | 0.0065 | 12057 |
| 1726608240 | 0.0067 | -0.0006 | -8.22 | 0.0073 | 0.0073 | 0.006 | 68212 |
| 1726521720 | 0.0073 | -0.0001 | -1.35 | 0.0073 | 0.0073 | 0.0073 | 13294 |
| 1726262940 | 0.0074 | 0.0004 | 5.71 | 0.0073 | 0.0074 | 0.0073 | 16098 |
| 1726176540 | 0.007 | -0.0003 | -4.11 | 0.0073 | 0.0073 | 0.006 | 74405 |
| 1726090140 | 0.0073 | 0.0003 | 4.29 | 0.0073 | 0.0073 | 0.0073 | 1059 |
| 1726003500 | 0.007 | 0.0016 | 29.63 | 0.0073 | 0.0073 | 0.007 | 3562 |
| 1725917160 | 0.0054 | -0.0021 | -28.00 | 0.0074 | 0.0074 | 0.0054 | 210189 |
| 1725658020 | 0.0075 | 0.0001 | 1.35 | 0.0094 | 0.0094 | 0.0074 | 32321 |
| 1725571440 | 0.0074 | 9.5E-5 | 1.30 | 0.0055 | 0.0074 | 0.0055 | 228500 |
| 1725485040 | 0.007305 | -9.5E-5 | -1.28 | 0.0073 | 0.007305 | 0.005495 | 94096 |
| 1725398880 | 0.0074 | 0.0012 | 19.35 | 0.007205 | 0.0074 | 0.0064 | 4998 |
| 1725053340 | 0.0062 | -0.0008 | -11.43 | 0.0062 | 0.0062 | 0.0062 | 1557 |
| 1724966400 | 0.007 | 0.00048 | 7.36 | 0.0062 | 0.007 | 0.0062 | 5745 |
| 1724880360 | 0.00652 | -0.00048 | -6.86 | 0.0054 | 0.00652 | 0.0054 | 3154 |
| 1724794080 | 0.007 | -0.0002 | -2.78 | 0.0056 | 0.007 | 0.0054 | 204750 |
| 1724707740 | 0.0072 | 0.0016 | 28.57 | 0.00605 | 0.0072 | 0.0056 | 82233 |
| 1724448480 | 0.0056 | -0.0009 | -13.85 | 0.0065 | 0.0065 | 0.0056 | 80444 |
| 1724362140 | 0.0065 | -0.0009 | -12.16 | 0.00632 | 0.0065 | 0.00605 | 50773 |
| 1724275380 | 0.0074 | 0.0008 | 12.12 | 0.00698 | 0.0074 | 0.00698 | 77984 |
| 1724189280 | 0.0066 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0066 | 0 |
| 1724102880 | 0.0066 | -0.0008 | -10.81 | 0.0066 | 0.0066 | 0.0066 | 152 |
| 1723843740 | 0.0074 | 0.0006 | 8.82 | 0.0065 | 0.00745 | 0.0065 | 90155 |
| 1723756860 | 0.0068 | -0.00061 | -8.23 | 0.00745 | 0.00745 | 0.0068 | 46506 |
| 1723670820 | 0.00741 | 1.0E-5 | 0.14 | 0.00741 | 0.00741 | 0.00741 | 1091 |
| 1723584300 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1723497900 | 0.0074 | 0.0022 | 42.31 | 0.0079 | 0.0079 | 0.00645 | 65522 |
| 1723238400 | 0.0052 | -0.0022 | -29.73 | 0.00701 | 0.0074 | 0.0052 | 21797 |
| 1723152000 | 0.0074 | 0.0004 | 5.71 | 0.0074 | 0.0074 | 0.0074 | 1046 |
| 1723065720 | 0.007 | 0.00026 | 3.86 | 0.0074 | 0.0074 | 0.0067 | 112866 |
| 1722979800 | 0.00674 | 0.00164 | 32.16 | 0.00674 | 0.00674 | 0.00674 | 142 |
| 1722893340 | 0.0051 | -0.0024 | -32.00 | 0.0075 | 0.0075 | 0.0051 | 63728 |
| 1722634140 | 0.0075 | 0.0015 | 25.00 | 0.006 | 0.0075 | 0.006 | 44786 |
| 1722547620 | 0.006 | -0.00065 | -9.77 | 0.006 | 0.0071 | 0.0056 | 242310 |
| 1722461340 | 0.00665 | 0.0006 | 9.92 | 0.007 | 0.007 | 0.006 | 107569 |
| 1722374820 | 0.00605 | -0.00145 | -19.33 | 0.00645 | 0.00645 | 0.0054 | 15783 |
| 1722288180 | 0.0075 | 0.00051 | 7.30 | 0.0075 | 0.0075 | 0.0075 | 1002 |
| 1722029100 | 0.00699 | -1.0E-5 | -0.14 | 0.007 | 0.0075 | 0.006 | 277600 |
| 1721942400 | 0.007 | -5.0E-5 | -0.71 | 0.007 | 0.007 | 0.007 | 120003 |
| 1721856480 | 0.00705 | -0.00045 | -6.00 | 0.0079 | 0.0079 | 0.006 | 198025 |
| 1721770140 | 0.0075 | 0.0015 | 25.00 | 0.007 | 0.0075 | 0.0068 | 153255 |
| 1721683740 | 0.006 | 0.0002001 | 3.45 | 0.0055 | 0.006 | 0.0055 | 4769 |
| 1721424180 | 0.0057999 | -0.0012 | -17.14 | 0.00676 | 0.007 | 0.0057999 | 27132 |
| 1721337960 | 0.007 | -0.0005 | -6.67 | 0.00664 | 0.007 | 0.00664 | 4405 |
| 1721251320 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0065 | 29763 |
| 1721164920 | 0.0075 | 0.0011 | 17.19 | 0.0064 | 0.0078 | 0.0064 | 96235 |
| 1721078940 | 0.0064 | -0.0007 | -9.86 | 0.0068 | 0.0078 | 0.0057 | 52299 |
| 1720819200 | 0.0071 | -0.0003 | -4.05 | 0.0072 | 0.00738 | 0.0057 | 134393 |
| 1720733280 | 0.0074 | 0.0003 | 4.23 | 0.0074 | 0.0074 | 0.0074 | 1028 |
| 1720646880 | 0.0071 | 0.0002 | 2.90 | 0.00635 | 0.0071 | 0.00635 | 62980 |
| 1720560540 | 0.0069 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0069 | 77124 |
| 1720473600 | 0.0069 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0069 | 23467 |
| 1720214640 | 0.0069 | -0.00024 | -3.36 | 0.0075 | 0.0075 | 0.0069 | 8170 |
| 1720041000 | 0.00714 | -0.00036 | -4.80 | 0.0069 | 0.0075 | 0.0069 | 16004 |
| 1719955740 | 0.0075 | -0.0001 | -1.32 | 0.0076 | 0.0076 | 0.006805 | 59230 |
| 1719868980 | 0.0076 | 0.0019 | 33.33 | 0.006935 | 0.0076 | 0.0064599 | 21377 |
| 1719610020 | 0.0057 | -0.0013 | -18.57 | 0.0078 | 0.0079 | 0.0057 | 43902 |
| 1719523200 | 0.007 | -0.0006 | -7.89 | 0.0078 | 0.0078 | 0.006305 | 73100 |
| 1719437040 | 0.0076 | -0.0003 | -3.80 | 0.0079 | 0.0079 | 0.0051 | 251910 |
| 1719350880 | 0.0079 | -0.0001 | -1.25 | 0.0065 | 0.008 | 0.005 | 468006 |
| 1719264540 | 0.008 | 0 | 0.00 | 0.00775 | 0.009 | 0.00775 | 1905 |
| 1719005220 | 0.008 | 0.0015 | 23.08 | 0.0076 | 0.009 | 0.0074 | 315542 |
| 1718918640 | 0.0065 | -0.00155 | -19.25 | 0.0089 | 0.0089 | 0.0065 | 278818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
