CNBX Pharmaceuticals Inc (PK) (CNBX)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00047 | 7.28682170543 | 0.00645 | 0.007 | 0.0053 | 93861 | 0.00603828 | CS |
| 4 | -0.00058 | -7.73333333333 | 0.0075 | 0.012 | 0.0053 | 125648 | 0.00792953 | CS |
| 12 | 0.00052 | 8.125 | 0.0064 | 0.0199 | 0.005 | 129706 | 0.00884705 | CS |
| 26 | -0.00098 | -12.4050632911 | 0.0079 | 0.0199 | 0.005 | 91147 | 0.00809632 | CS |
| 52 | -0.00608 | -46.7692307692 | 0.013 | 0.0199 | 0.005 | 180734 | 0.0109692 | CS |
| 156 | -0.07808 | -91.8588235294 | 0.085 | 5.5 | 0.005 | 250144 | 0.03195346 | CS |
| 260 | -0.07608 | -91.6626506024 | 0.083 | 5.5 | 0.005 | 267654 | 0.14723005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.00692 | 0.00056 | 8.81 | 0.0066 | 0.00692 | 0.0054 | 456588 |
| 1735078200 | 0.00636 | 0.00036 | 6.00 | 0.0069 | 0.0069 | 0.00636 | 29945 |
| 1734992400 | 0.006 | 0 | 0.00 | 0.0053 | 0.007 | 0.0053 | 211406 |
| 1734733200 | 0.006 | -0.001 | -14.29 | 0.00645 | 0.00645 | 0.006 | 40233 |
| 1734647340 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1734560940 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 101306 |
| 1734474360 | 0.006 | -0.0025 | -29.41 | 0.00655 | 0.00655 | 0.006 | 121117 |
| 1734388140 | 0.0085 | -0.0005 | -5.56 | 0.00745 | 0.0085 | 0.0053 | 330205 |
| 1734128880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1734042480 | 0.009 | 0 | 0.00 | 0.007 | 0.009 | 0.007 | 50386 |
| 1733955900 | 0.009 | 0.001725 | 23.71 | 0.00785 | 0.009 | 0.0067 | 60347 |
| 1733869200 | 0.007275 | -0.004725 | -39.38 | 0.01 | 0.01 | 0.007 | 334541 |
| 1733782800 | 0.012 | 0.003 | 33.33 | 0.009 | 0.012 | 0.0085 | 19752 |
| 1733523600 | 0.009 | 0.0003 | 3.45 | 0.0088 | 0.00995 | 0.0073 | 563356 |
| 1733437500 | 0.0087 | -0.0007 | -7.45 | 0.0092999 | 0.0102 | 0.0073 | 80247 |
| 1733350980 | 0.0094 | 0.00015 | 1.62 | 0.00925 | 0.0094 | 0.00925 | 1499 |
| 1733264700 | 0.00925 | 0.00075 | 8.82 | 0.00925 | 0.00925 | 0.00925 | 3100 |
| 1733178180 | 0.0085 | 0.001 | 13.33 | 0.008 | 0.0095 | 0.0075 | 47913 |
| 1732918200 | 0.0075 | -0.0012 | -13.79 | 0.0075 | 0.0075 | 0.0075 | 15019 |
| 1732746540 | 0.0087 | -0.0015 | -14.71 | 0.009745 | 0.009745 | 0.0075 | 13430 |
| 1732659600 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1732573200 | 0.0102 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0102 | 0 |
| 1732314000 | 0.0102 | 0.00105 | 11.48 | 0.00915 | 0.0105 | 0.00915 | 70299 |
| 1732227600 | 0.00915 | 0 | 0.00 | 0.00915 | 0.00915 | 0.00915 | 0 |
| 1732141200 | 0.00915 | 0 | 0.00 | 0.00915 | 0.00915 | 0.00915 | 0 |
| 1732054800 | 0.00915 | 0.00175 | 23.65 | 0.011 | 0.011 | 0.00915 | 3715 |
| 1731968640 | 0.0074 | -0.0007 | -8.64 | 0.0109 | 0.011 | 0.0074 | 63210 |
| 1731709260 | 0.0081 | -0.0018 | -18.18 | 0.0081 | 0.0081 | 0.0081 | 838 |
| 1731622800 | 0.0099 | 0.0017 | 20.73 | 0.0109 | 0.0109 | 0.0095 | 5341 |
| 1731536760 | 0.0082 | -0.0018 | -18.00 | 0.01 | 0.01 | 0.0081949 | 76023 |
| 1731450480 | 0.01 | -0.00176 | -14.97 | 0.012 | 0.012 | 0.008 | 38467 |
| 1731363600 | 0.01176 | 0.0001601 | 1.38 | 0.0115999 | 0.012 | 0.00888 | 200966 |
| 1731104400 | 0.0115999 | 0.0015999 | 16.00 | 0.0089 | 0.0115999 | 0.0089 | 3156 |
| 1731018540 | 0.01 | 0.000635 | 6.78 | 0.0094 | 0.01 | 0.0061 | 76696 |
| 1730931600 | 0.009365 | 0.002165 | 30.07 | 0.0057 | 0.009365 | 0.0057 | 97419 |
| 1730845680 | 0.0072 | -0.00024 | -3.23 | 0.008 | 0.008 | 0.0066 | 119430 |
| 1730759160 | 0.00744 | -0.00126 | -14.48 | 0.0087 | 0.0087 | 0.006875 | 204103 |
| 1730496420 | 0.0087 | 0.0008 | 10.13 | 0.007 | 0.0087 | 0.0065 | 515013 |
| 1730409900 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1730323500 | 0.0079 | -0.0009 | -10.23 | 0.00709 | 0.0079 | 0.00709 | 25034 |
| 1730237280 | 0.0088 | -0.0001 | -1.12 | 0.0089 | 0.0089 | 0.007 | 86318 |
| 1730150880 | 0.0089 | -0.00485 | -35.27 | 0.0076 | 0.01 | 0.005 | 1379220 |
| 1729891500 | 0.01375 | 0.00245 | 21.68 | 0.0115 | 0.015 | 0.0115 | 37216 |
| 1729805160 | 0.0113 | -0.0007 | -5.83 | 0.0115 | 0.0115 | 0.0113 | 10920 |
| 1729718940 | 0.012 | -0.000275 | -2.24 | 0.0101 | 0.012 | 0.0101 | 69920 |
| 1729632300 | 0.012275 | -0.000725 | -5.58 | 0.012 | 0.013 | 0.01184 | 165594 |
| 1729545600 | 0.013 | 0.00096 | 7.97 | 0.0111 | 0.0199 | 0.0111 | 193404 |
| 1729286400 | 0.01204 | 0.00124 | 11.48 | 0.011 | 0.01204 | 0.0067 | 52885 |
| 1729200000 | 0.0108 | 0.00135 | 14.29 | 0.010845 | 0.010845 | 0.0079 | 26517 |
| 1729113960 | 0.00945 | 9.0E-5 | 0.96 | 0.009975 | 0.009975 | 0.007925 | 18206 |
| 1729027680 | 0.00936 | -0.00144 | -13.33 | 0.011 | 0.0134 | 0.0069 | 92005 |
| 1728941220 | 0.0108 | 0.00245 | 29.34 | 0.01 | 0.0108 | 0.00769 | 239684 |
| 1728681900 | 0.00835 | 0.00035 | 4.38 | 0.0066 | 0.01 | 0.006 | 115793 |
| 1728595560 | 0.008 | 0.0007 | 9.59 | 0.0073 | 0.008 | 0.00675 | 150075 |
| 1728508800 | 0.0073 | 0.0003 | 4.29 | 0.0068 | 0.0073 | 0.006 | 65138 |
| 1728422580 | 0.007 | -0.0003 | -4.11 | 0.007 | 0.007 | 0.0065 | 38403 |
| 1728336000 | 0.0073 | 0 | 0.00 | 0.0073 | 0.0073 | 0.0073 | 76333 |
| 1728077220 | 0.0073 | 0.0001 | 1.39 | 0.0056 | 0.0073 | 0.0056 | 10846 |
| 1727990760 | 0.0072 | 0.00047 | 6.98 | 0.0064 | 0.0072 | 0.0056 | 263039 |
| 1727904000 | 0.00673 | -0.00047 | -6.53 | 0.0072 | 0.0072 | 0.0064 | 25970 |
| 1727818140 | 0.0072 | 0.0002 | 2.86 | 0.0072 | 0.0072 | 0.00635 | 14541 |
| 1727731380 | 0.007 | -0.0001 | -1.41 | 0.0072 | 0.0072 | 0.007 | 50965 |
| 1727472000 | 0.0071 | 0.000495 | 7.49 | 0.00701 | 0.0072 | 0.007 | 45032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
