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

CNBX Pharmaceuticals Inc (QB) (CNBX)

0.0058
-0.0012
(-17.14%)
Closed July 21 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0014-19.44444444440.00720.00780.0057634190.0071421CS
4-0.0018-23.68421052630.00760.0090.005916230.0075275CS
12-0.00642-52.53682487730.012220.01480.0052448970.00987389CS
26-0.01015-63.63636363640.015950.0180.0052371710.01119872CS
52-0.0078-57.35294117650.01360.04870.0053475480.01905671CS
156-0.16715-96.64642960390.172955.50.0052582230.04370306CS
260-0.3042-98.12903225810.315.50.0052687470.15273913CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17214241800.0057999-0.0012-17.140.006760.0070.005799927132
17213379600.007-0.0005-6.670.006640.0070.006644405
17212513200.007500.000.00750.00750.006529763
17211649200.00750.001117.190.00640.00780.006496235
17210789400.0064-0.0007-9.860.00680.00780.005752299
17208192000.0071-0.0003-4.050.00720.007380.0057134393
17207332800.00740.00034.230.00740.00740.00741028
17206468800.00710.00022.900.006350.00710.0063562980
17205605400.006900.000.00750.00750.006977124
17204736000.006900.000.00750.00750.006923467
17202146400.0069-0.00024-3.360.00750.00750.00698170
17200410000.00714-0.00036-4.800.00690.00750.006916004
17199557400.0075-0.0001-1.320.00760.00760.00680559230
17198689800.00760.001933.330.0069350.00760.006459921377
17196100200.0057-0.0013-18.570.00780.00790.005743902
17195232000.007-0.0006-7.890.00780.00780.00630573100
17194370400.0076-0.0003-3.800.00790.00790.0051251910
17193508800.0079-0.0001-1.250.00650.0080.005468006
17192645400.00800.000.007750.0090.007751905
17190052200.0080.001523.080.00760.0090.0074315542
17189186400.0065-0.00155-19.250.00890.00890.0065278818
17187461400.008055.0E-50.630.00790.00860.007235258
17186596800.008-0.0014-14.890.00940.00940.0071104993
17184003000.00940.00227.030.0080.00940.0074308462
17183141400.0074-0.0005-6.330.00790.00790.006870730
17182273800.007900.000.00680.00790.006885062
17181413400.0079-0.0001-1.250.00850.00850.0075210533
17180548800.00800.000.0080.0080.007450496
17177958000.0080.000354.580.00870.00870.0073567211
17177094000.007650.0011517.690.00750.00827990.0075210346
17176224600.006500.000.0080.00920.0065770030
17175363600.0065-0.0029-30.850.009350.00980.0065441009
17174501400.00940.00044.440.008860.00940.008515331
17171909400.0090.00011.120.00940.00980.009147156
17171045400.008900.000.00870.00890.008782269
17170180200.008900.000.00920.00950.008955270
17169317400.0089-0.0009-9.180.00840.00980.008330608
17165858400.0098-0.0009-8.410.00940.00980.0062249748614
17164997400.01070.001516.300.010840.01140.0124559
17164128000.009200.000.010350.01150.009254476
17163269400.0092-0.0018-16.360.01090.01090.009221919
17162401800.011-0.0002-1.790.0110.01110.010844907
17159813400.0112-0.0008-6.670.01210.0130.011297422
17158949400.0120.001514.290.01070.0120.00885433978
17158080000.0105-0.0002-1.870.01070.01070.0094595296
17157221400.01070.00116512.220.00950.01190.00611288068
17156352000.009535-0.000685-6.700.00990.00990.0092999118528
17153760000.010220.000222.200.010.01060.0098185980
17152897200.010.000252.560.00940.01070.0094260309
17152032000.00975-0.0006-5.800.010.010.0092999251826
17151173400.010350.000151.470.00990.01110.0092999345817
17150309400.0102-0.0012-10.530.01140.012460.0102188055
17147717400.011400.000.01060.012250.0106139624
17146853400.01140.00043.640.011150.01150.0108687295
17145984000.011-0.0037-25.170.014750.01480.01031588653
17145126000.01470.0044643.550.0102750.01480.0102751074865
17144257200.01024-0.00056-5.190.01030.011160.01894333
17141665800.0108-0.0022-16.920.012220.01244990.01071210157
17140803000.0130.0010258.560.012640.01330.0113122120
17139940200.011975-0.000375-3.040.0119750.0119750.01197528755
17139077400.012350.0003753.130.0120.012680.01220216
17138213400.0119750.0005755.040.01250.01250.011273173

Your Recent History

Delayed Upgrade Clock