ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CNBX CNBX Pharmaceuticals Inc (QB)

0.0159
0.0019 (13.57%)
Mar 28 2024 - Closed
Delayed by 15 minutes

CNBX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.0159 0.0019 13.57% 0.0122 0.0159 0.0122 10,208
Mar 27 2024 0.014 -0.0019 -11.95% 0.014 0.014 0.014 2,008
Mar 26 2024 0.0159 0.0018 12.77% 0.0112 0.016 0.0112 181,342
Mar 25 2024 0.0141 0.0004 2.92% 0.016 0.0175 0.0112 41,660
Mar 22 2024 0.0137 0.00 0.00% 0.0137 0.0137 0.0137 0
Mar 21 2024 0.0137 0.00 0.00% 0.016 0.016 0.0137 6,806
Mar 20 2024 0.0137 -0.00005 -0.36% 0.016 0.016 0.01324 7,370
Mar 19 2024 0.01375 0.00 0.00% 0.01375 0.01375 0.01375 0
Mar 18 2024 0.01375 -0.00125 -8.33% 0.0111 0.01375 0.0111 5,389
Mar 15 2024 0.015 -0.001 -6.25% 0.016 0.016 0.015 80,506
Mar 14 2024 0.016 -0.001 -5.88% 0.017 0.017 0.016 575
Mar 13 2024 0.017 0.001 6.25% 0.016 0.017 0.01415 20,016
Mar 12 2024 0.016 -0.0005 -3.03% 0.0137 0.016 0.0137 10,646
Mar 11 2024 0.0165 0.0035 26.92% 0.017 0.017 0.013 367,793
Mar 08 2024 0.013 -0.00036 -2.69% 0.013 0.013 0.013 1,037
Mar 07 2024 0.01336 0.00036 2.77% 0.01425 0.01425 0.0115 41,112
Mar 06 2024 0.013 0.00 0.00% 0.0111 0.017 0.0111 54,348
Mar 05 2024 0.013 -0.00196 -13.10% 0.0152 0.0152 0.013 222,830
Mar 04 2024 0.01496 0.00396 36.00% 0.011 0.0179 0.011 619,576
Mar 01 2024 0.011 -0.001 -8.33% 0.0106 0.012 0.0106 26,627
Feb 29 2024 0.012 -0.0009 -6.98% 0.01236 0.0129 0.012 52,505
Feb 28 2024 0.0129 0.0002 1.57% 0.0128 0.0129 0.011 68,115
Feb 27 2024 0.0127 0.00014 1.11% 0.0137 0.0137 0.0127 1,829
Feb 26 2024 0.01256 0.00076 6.44% 0.0118 0.012885 0.0102 127,283
Feb 23 2024 0.0118 0.0008 7.27% 0.011 0.0118 0.0099 670,847
Feb 22 2024 0.011 -0.0004 -3.51% 0.0117 0.0117 0.01 146,023
Feb 21 2024 0.0114 -0.0018 -13.64% 0.014 0.0165 0.0112 274,545
Feb 20 2024 0.0132 -0.0018 -12.00% 0.015 0.015 0.0131 99,855
Feb 16 2024 0.015 0.0025 20.00% 0.0137 0.0162 0.0133 108,221
Feb 15 2024 0.0125 -0.0055 -30.56% 0.018 0.018 0.0102 591,762
Feb 14 2024 0.018 0.0043 31.39% 0.0137 0.018 0.01268 477,682
Feb 13 2024 0.0137 -0.0003 -2.14% 0.0135 0.014 0.0121 100,268
Feb 12 2024 0.014 0.0008 6.06% 0.0112 0.0144 0.0112 105,306
Feb 09 2024 0.0132 0.0004 3.12% 0.01315 0.0135 0.0123 113,075
Feb 08 2024 0.0128 0.00142 12.48% 0.01135 0.0128 0.0107 448,042
Feb 07 2024 0.01138 0.00083 7.87% 0.0108 0.0114 0.01005 452,907
Feb 06 2024 0.01055 0.00025 2.43% 0.0107 0.0107 0.01 52,086
Feb 05 2024 0.0103 -0.00085 -7.62% 0.0115 0.0116 0.0103 314,128
Feb 02 2024 0.01115 0.00025 2.29% 0.0108 0.0118 0.01 695,189
Feb 01 2024 0.0109 0.0008 7.92% 0.0101 0.0109 0.01 163,759
Jan 31 2024 0.0101 -0.0005 -4.72% 0.0106 0.01125 0.0085 502,059
Jan 30 2024 0.0106 -0.0032 -23.19% 0.01335 0.0138 0.0096 3,229,536
Jan 29 2024 0.0138 0.0009 6.98% 0.014 0.014 0.0129 39,644
Jan 26 2024 0.0129 -0.0013 -9.15% 0.0145 0.016 0.0129 28,208
Jan 25 2024 0.0142 -0.002 -12.35% 0.0151 0.0151 0.0142 11,484
Jan 24 2024 0.0162 0.0012 8.00% 0.0164 0.0164 0.013 387,527
Jan 23 2024 0.015 -0.0001 -0.66% 0.01588 0.0168 0.0149 70,809
Jan 22 2024 0.0151 -0.0006 -3.82% 0.0168 0.0172 0.0148 479,462
Jan 19 2024 0.0157 -0.0006 -3.68% 0.01595 0.0163 0.0157 20,341
Jan 18 2024 0.0163 -0.0016 -8.94% 0.0167 0.0167 0.0157 91,804
Jan 17 2024 0.0179 0.0014 8.48% 0.0179 0.0179 0.0151 287,894
Jan 16 2024 0.0165 0.0004 2.48% 0.0183 0.0183 0.0151 91,770
Jan 12 2024 0.0161 -0.0001 -0.62% 0.01785 0.0183 0.0146 451,004
Jan 11 2024 0.0162 -0.0005 -2.99% 0.01675 0.0183 0.0162 207,344
Jan 10 2024 0.0167 0.0002 1.21% 0.017 0.017 0.0167 10,502
Jan 09 2024 0.0165 0.001 6.45% 0.0159 0.017 0.015 506,141
Jan 08 2024 0.0155 0.0005 3.33% 0.0136 0.01835 0.0135 1,475,530
Jan 05 2024 0.015 0.00 0.00% 0.0143 0.015 0.0143 26,084
Jan 04 2024 0.015 0.0012 8.70% 0.0144 0.01555 0.0139 124,862
Jan 03 2024 0.0138 -0.0004 -2.82% 0.01384 0.01405 0.0138 338,111
Jan 02 2024 0.0142 0.00 0.00% 0.0135 0.0142 0.0134 199,957

Your Recent History

Delayed Upgrade Clock