Quantcast

Cannabics Pharmaceuticals Inc Historical Stock Prices

CNBX 
$0.32
*  
0.0045
1.43 %
Get CNBX Alerts
*Delayed - data as of May 22, 2019 12:06 ET  -  Find a broker to begin trading CNBX now


Community Rating:
View:    CNBX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:06 N/A 0.331 0.32 0.32 13,270
05/21/2019 0.3 0.3298 0.3 0.3156 68,104
05/20/2019 0.315 0.33 0.3 0.3095 169,268
05/17/2019 0.3225 0.335 0.31 0.315 132,129
05/16/2019 0.3624 0.3624 0.325 0.3393 171,375
05/15/2019 0.3863 0.3863 0.33 0.3425 47,093
05/14/2019 0.34 0.34 0.32 0.339 68,339
05/13/2019 0.3317 0.36 0.3206 0.33 69,598
05/10/2019 0.3863 0.3863 0.326 0.3433 55,604
05/09/2019 0.3201 0.3599 0.3201 0.34 92,191
05/08/2019 0.33 0.34 0.3201 0.3275 151,809
05/07/2019 0.3699 0.3699 0.3206 0.3401 39,866
05/06/2019 0.31 0.369 0.31 0.345 41,564
05/03/2019 0.32 0.37 0.32 0.339 127,881
05/02/2019 0.32 0.341 0.311 0.32 94,085
05/01/2019 0.3305 0.34 0.321 0.3216 33,260
04/30/2019 0.32 0.3499 0.32 0.34 163,007
04/29/2019 0.34 0.34 0.321 0.34 128,282
04/26/2019 0.365 0.365 0.33 0.33 110,967
04/25/2019 0.3575 0.365 0.331 0.331 65,930
04/24/2019 0.35 0.364 0.3312 0.3353 35,734
04/23/2019 0.338 0.35 0.335 0.34 44,214
04/22/2019 0.36 0.364 0.33 0.335 253,009
04/18/2019 0.375 0.375 0.36 0.36 67,243
04/17/2019 0.4 0.4 0.35 0.365 313,679
04/16/2019 0.33 0.375 0.33 0.3499 78,453
04/15/2019 0.35 0.39 0.33 0.33 79,186
04/12/2019 0.33 0.36 0.33 0.3358 38,184
04/11/2019 0.335 0.35 0.33 0.3357 92,569
04/10/2019 0.34 0.36 0.331 0.34 63,962
04/09/2019 0.37 0.397 0.33 0.34 72,439
04/08/2019 0.33 0.342 0.33 0.34 85,445
04/05/2019 0.34 0.36 0.33 0.34 120,813
04/04/2019 0.345 0.36 0.33 0.34 104,928
04/03/2019 0.375 0.375 0.34 0.355 55,560
04/02/2019 0.345 0.375 0.34 0.355 75,270
04/01/2019 0.36 0.38 0.33 0.36 193,014
03/29/2019 0.36 0.37 0.35 0.36 48,389
03/28/2019 0.35 0.38 0.35 0.36 109,475
03/27/2019 0.353 0.37 0.3524 0.3615 97,294
03/26/2019 0.37 0.38 0.3524 0.353 51,429
03/25/2019 0.363 0.37 0.35 0.37 186,971
03/22/2019 0.38 0.38 0.36 0.365 80,594
03/21/2019 0.395 0.4 0.37 0.372 325,284
03/20/2019 0.3821 0.41 0.32 0.37 474,035
03/19/2019 0.3875 0.397 0.38 0.3841 58,618
03/18/2019 0.396 0.397 0.3701 0.395 128,935
03/15/2019 0.37 0.397 0.365 0.3945 112,399
03/14/2019 0.3675 0.396 0.355 0.37 73,895
03/13/2019 0.362 0.3769 0.36 0.3769 50,610
03/12/2019 0.375 0.3815 0.35 0.362 201,432
03/11/2019 0.375 0.375 0.351 0.375 154,617
03/08/2019 0.375 0.375 0.35 0.36 46,081
03/07/2019 0.3769 0.3815 0.35 0.3624 136,263
03/06/2019 0.3735 0.3769 0.355 0.3769 169,840
03/05/2019 0.374 0.385 0.36 0.3769 158,692
03/04/2019 0.3701 0.41 0.37 0.3749 144,901
03/01/2019 0.38 0.4 0.3701 0.395 187,653
02/28/2019 0.3835 0.41 0.3701 0.375 240,527
02/27/2019 0.39 0.41 0.3701 0.385 347,511
02/26/2019 0.405 0.4195 0.385 0.4099 133,663
02/25/2019 0.395 0.42 0.38 0.4148 218,830
02/22/2019 0.411 0.42 0.38 0.39 201,197
02/21/2019 0.3998 0.4197 0.39 0.41 85,528
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio