Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2016		0.0665	0.0665	0.0665	0	-0.00(-3.54%)
May 26, 2016	0.0648	0.0648	0.0648	0.0689	3,900	+0.02(+29.76%)
May 25, 2016	0.0699	0.0699	0.0520	0.0531	34,500	-0.01(-18.93%)
May 24, 2016	0.0655	0.0655	0.0655	0.0655	1,482	+0.01(+25.96%)
May 23, 2016	0.0502	0.0520	0.0501	0.0520	55,700	-0.01(-13.33%)
May 20, 2016	0.0653	0.0699	0.0600	0.0600	26,000	-0.01(-14.29%)
May 19, 2016	0.0225	0.0700	0.0225	0.0700	10,500	-0.01(-12.28%)
May 18, 2016	0.0799	0.0799	0.0798	0.0798	5,000	+0.01(+7.11%)
May 17, 2016	0.0600	0.0745	0.0595	0.0745	81,900	+0.01(+21.30%)
May 16, 2016	0.0559	0.0614	0.0559	0.0614	5,995	+0.00(+0.38%)
May 13, 2016	0.0818	0.0818	0.0612	0.0612	17,100	+0.00(+0.31%)
May 12, 2016	0.0650	0.0650	0.0597	0.0610	14,820	+0.00(+0.00%)
May 11, 2016	0.0520	0.0610	0.0520	0.0610	76,000	-0.00(-3.17%)
May 10, 2016	0.0664	0.0664	0.0550	0.0630	242,275	-0.01(-8.56%)
May 09, 2016	0.0636	0.0710	0.0630	0.0689	63,552	-0.00(-4.17%)
May 06, 2016	0.0709	0.0720	0.0635	0.0719	24,699	+0.00(+3.16%)
May 05, 2016	0.0631	0.0731	0.0630	0.0697	39,850	-0.00(-1.55%)
May 04, 2016	0.0740	0.0740	0.0625	0.0708	27,400	+0.01(+8.76%)
May 03, 2016	0.0780	0.0780	0.0621	0.0651	60,364	-0.01(-14.23%)
May 02, 2016	0.0750	0.0766	0.0750	0.0759	16,436	+0.01(+8.43%)
Apr 29, 2016	0.0700	0.0762	0.0700	0.0700	16,083	-0.00(-2.64%)
Apr 28, 2016	0.1000	0.1000	0.0625	0.0719	42,105	-0.01(-8.99%)
Apr 27, 2016	0.0800	0.0800	0.0606	0.0790	47,474	+0.00(+5.33%)
Apr 26, 2016	0.0750	0.0750	0.0750	0.0750	1,500	-0.00(-2.72%)
Apr 25, 2016	0.0791	0.0800	0.0730	0.0771	116,917	+0.00(+1.45%)
Apr 22, 2016	0.0995	0.0995	0.0760	0.0760	85,137	-0.01(-14.89%)
Apr 21, 2016	0.1000	0.1000	0.0820	0.0893	115,690	-0.00(-0.78%)
Apr 20, 2016	0.0891	0.0948	0.0891	0.0900	171,765	-0.00(-4.67%)
Apr 19, 2016	0.0779	0.0990	0.0779	0.0944	289,712	+0.00(+4.90%)
Apr 18, 2016	0.0900	0.0900	0.0860	0.0900	28,799	+0.01(+11.11%)
Apr 15, 2016	0.0820	0.0855	0.0810	0.0810	70,000	+0.00(+0.00%)
Apr 14, 2016	0.0800	0.0866	0.0790	0.0810	203,547	+0.00(+1.25%)
Apr 13, 2016	0.0811	0.0855	0.0800	0.0800	129,000	-0.00(-2.44%)
Apr 12, 2016	0.0800	0.0880	0.0771	0.0820	233,512	-0.00(-0.43%)
Apr 11, 2016	0.0870	0.0890	0.0800	0.0824	221,886	-0.01(-8.32%)
Apr 08, 2016	0.0740	0.0898	0.0700	0.0898	193,388	+0.01(+16.66%)
Apr 07, 2016	0.0728	0.0870	0.0728	0.0770	122,127	-0.00(-3.75%)
Apr 06, 2016	0.0705	0.0850	0.0705	0.0800	264,861	-0.01(-9.14%)
Apr 05, 2016	0.0700	0.0881	0.0630	0.0881	201,180	+0.02(+25.79%)
Apr 04, 2016	0.0750	0.0750	0.0700	0.0700	46,500	+0.00(+0.00%)
Apr 01, 2016	0.0750	0.0750	0.0700	0.0700	42,900	-0.00(-5.21%)
Mar 31, 2016	0.0896	0.0896	0.0729	0.0738	25,261	-0.01(-16.65%)
Mar 30, 2016	0.0900	0.0900	0.0831	0.0886	7,100	-0.00(-1.01%)
Mar 29, 2016	0.0776	0.0895	0.0665	0.0895	30,500	+0.01(+18.54%)
Mar 28, 2016	0.0750	0.0755	0.0700	0.0755	81,409	+0.00(+0.80%)
Mar 24, 2016		0.0749	0.0749	0.0749	0	-0.00(-2.68%)
Mar 23, 2016	0.0800	0.0800	0.0770	0.0770	12,475	-0.00(-3.80%)
Mar 22, 2016	0.0985	0.0990	0.0791	0.0800	80,545	-0.01(-8.26%)
Mar 21, 2016	0.0900	0.0999	0.0681	0.0872	39,399	-0.00(-0.91%)
Mar 18, 2016	0.0891	0.0891	0.0880	0.0880	14,100	+0.00(+3.53%)
Mar 17, 2016	0.0995	0.0999	0.0850	0.0850	27,208	+0.02(+27.06%)
Mar 16, 2016	0.0775	0.0775	0.0660	0.0669	75,800	-0.01(-10.80%)
Mar 15, 2016	0.0800	0.0800	0.0741	0.0750	95,131	+0.01(+11.94%)
Mar 14, 2016	0.0679	0.0693	0.0560	0.0670	51,068	+0.01(+20.72%)
Mar 11, 2016	0.0555	0.0555	0.0555	0.0555	5,000	-0.01(-13.15%)
Mar 10, 2016	0.0590	0.0639	0.0550	0.0639	5,308	+0.00(+6.50%)
Mar 09, 2016	0.0810	0.0810	0.0600	0.0600	153,400	-0.02(-24.91%)
Mar 08, 2016	0.0705	0.0799	0.0705	0.0799	4,500	+0.00(+0.50%)
Mar 07, 2016	0.0600	0.1500	0.0600	0.0795	107,685	+0.01(+13.57%)
Mar 04, 2016	0.1000	0.1000	0.0700	0.0700	123,300	-0.03(-30.00%)
Mar 03, 2016	0.0850	0.1000	0.0810	0.1000	192,200	+0.02(+25.00%)
Mar 02, 2016	0.1000	0.1000	0.0800	0.0800	39,289	-0.01(-15.79%)
Mar 01, 2016	0.1000	0.1000	0.0950	0.0950	67,938	-0.01(-5.00%)
Feb 29, 2016	0.1151	0.1151	0.0889	0.1000	76,739	+0.00(+3.09%)
Feb 26, 2016	0.1200	0.1200	0.0851	0.0970	148,312	-0.01(-11.82%)
Feb 25, 2016	0.1075	0.1400	0.0734	0.1100	64,501	+0.04(+46.67%)
Feb 24, 2016	0.0871	0.0961	0.0725	0.0750	81,815	-0.01(-12.18%)
Feb 23, 2016	0.0875	0.1000	0.0815	0.0854	52,896	-0.00(-5.11%)
Feb 22, 2016	0.0800	0.0900	0.0700	0.0900	118,586	+0.03(+52.54%)
Feb 19, 2016	0.0500	0.0590	0.0497	0.0590	254,362	+0.01(+18.00%)
Feb 18, 2016	0.0430	0.0500	0.0430	0.0500	81,000	+0.00(+1.21%)
Feb 17, 2016	0.0400	0.0494	0.0400	0.0494	44,834	+0.01(+42.36%)
Feb 16, 2016	0.0362	0.0390	0.0347	0.0347	6,154	-0.01(-20.52%)
Feb 12, 2016		0.0437	0.0437	0.0437	0	+0.00(+12.81%)
Feb 10, 2016		0.0387	0.0387	0.0387	0	-0.01(-14.00%)
Feb 08, 2016		0.0450	0.0450	0.0450	0	-0.01(-10.00%)
Feb 05, 2016	0.0470	0.0500	0.0408	0.0500	251,089	+0.00(+2.04%)
Feb 04, 2016	0.0480	0.0490	0.0480	0.0490	18,700	-0.00(-0.61%)
Feb 03, 2016	0.0466	0.0493	0.0466	0.0493	22,106	-0.00(-0.02%)
Feb 02, 2016	0.0489	0.0500	0.0431	0.0493	138,176	+0.01(+17.40%)
Feb 01, 2016	0.0400	0.0500	0.0400	0.0420	151,930	-0.01(-16.00%)
Jan 29, 2016	0.0490	0.0500	0.0490	0.0500	71,500	+0.01(+21.98%)
Jan 28, 2016	0.0490	0.0490	0.0410	0.0410	6,448	-0.01(-16.35%)
Jan 27, 2016	0.0490	0.0490	0.0490	0.0490	21,180	+0.00(+0.00%)
Jan 26, 2016	0.0490	0.0490	0.0490	0.0490	1,000	-0.00(-2.00%)
Jan 25, 2016	0.0500	0.0571	0.0500	0.0500	13,000	+0.01(+18.32%)
Jan 21, 2016		0.0423	0.0423	0.0423	0	+0.00(+5.12%)
Jan 20, 2016	0.0580	0.0580	0.0402	0.0402	2,287	-0.03(-42.57%)
Jan 19, 2016	0.0700	0.0700	0.0700	0.0700	5,000	+0.00(+0.00%)
Jan 15, 2016		0.0700	0.0700	0.0700	0	+0.01(+16.67%)
Jan 13, 2016		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Jan 12, 2016	0.0600	0.0600	0.0600	0.0600	10,000	+0.00(+0.00%)
Jan 08, 2016		0.0600	0.0600	0.0600	0	+0.01(+20.00%)
Jan 06, 2016		0.0500	0.0500	0.0500	0	+0.00(+0.00%)
Jan 05, 2016	0.0500	0.0500	0.0500	0.0500	8,908	-0.00(-7.92%)
Jan 04, 2016	0.0543	0.0543	0.0543	0.0543	10,000	-0.00(-0.37%)
Dec 31, 2015		0.0545	0.0545	0.0545	0	+0.01(+36.25%)
Dec 28, 2015		0.0400	0.0400	0.0400	0	-0.01(-27.01%)
Dec 23, 2015		0.0548	0.0548	0.0548	0	-0.00(-1.44%)
Dec 22, 2015	0.0560	0.0560	0.0556	0.0556	9,500	-0.00(-6.71%)
Dec 21, 2015	0.0599	0.0599	0.0596	0.0596	1,030	-0.00(-0.17%)
Dec 18, 2015	0.0597	0.0597	0.0597	0.0597	750	+0.02(+48.14%)
Dec 11, 2015		0.0403	0.0403	0.0403	0	+0.00(+0.75%)
Dec 10, 2015	0.0400	0.0400	0.0400	0.0400	600	-0.03(-42.86%)
Dec 08, 2015		0.0700	0.0700	0.0700	0	+0.01(+18.64%)
Dec 03, 2015		0.0590	0.0590	0.0590	0	+0.00(+1.72%)
Dec 01, 2015		0.0580	0.0580	0.0580	0	+0.00(+0.00%)
Nov 30, 2015	0.0403	0.0580	0.0403	0.0580	31,192	+0.01(+16.00%)
Nov 27, 2015	0.0540	0.0540	0.0500	0.0500	12,700	-0.01(-15.25%)
Nov 25, 2015		0.0590	0.0590	0.0590	0	+0.03(+90.32%)
Nov 19, 2015		0.0310	0.0310	0.0310	0	+0.00(+3.33%)
Nov 18, 2015	0.0399	0.0399	0.0300	0.0300	151,400	-0.01(-25.00%)
Nov 17, 2015	0.0550	0.0550	0.0400	0.0400	162,194	-0.01(-25.93%)
Nov 16, 2015	0.0540	0.0540	0.0540	0.0540	5,815	-0.01(-10.00%)
Nov 12, 2015		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Nov 11, 2015	0.0320	0.0600	0.0320	0.0600	26,500	+0.01(+17.65%)
Nov 10, 2015	0.0580	0.0600	0.0510	0.0510	21,087	-0.01(-15.00%)
Nov 09, 2015	0.0790	0.0790	0.0600	0.0600	5,110	+0.00(+0.00%)
Nov 06, 2015	0.0600	0.0600	0.0600	0.0600	2,575	+0.00(+1.69%)
Nov 04, 2015		0.0590	0.0590	0.0590	0	+0.01(+18.00%)
Nov 03, 2015	0.0700	0.0700	0.0475	0.0500	143,482	-0.02(-28.57%)
Nov 02, 2015	0.0310	0.0780	0.0240	0.0700	18,499	+0.01(+11.11%)
Oct 30, 2015	0.0799	0.0799	0.0630	0.0630	13,774	-0.02(-20.25%)
Oct 29, 2015	0.0800	0.0800	0.0790	0.0790	10,999	+0.03(+75.56%)
Oct 28, 2015	0.0450	0.0450	0.0450	0.0450	350	+0.01(+18.42%)
Oct 27, 2015	0.0380	0.0380	0.0380	0.0380	350	-0.00(-5.00%)
Oct 23, 2015		0.0400	0.0400	0.0400	0	-0.00(-4.76%)
Oct 22, 2015	0.0930	0.0930	0.0420	0.0420	1,750	-0.01(-16.00%)
Oct 20, 2015		0.0500	0.0500	0.0500	0	+0.01(+19.05%)
Oct 15, 2015		0.0420	0.0420	0.0420	0	-0.02(-28.81%)
Oct 13, 2015		0.0590	0.0590	0.0590	0	-0.01(-15.71%)
Oct 12, 2015	0.0800	0.0800	0.0502	0.0700	25,807	-0.01(-12.50%)
Oct 09, 2015	0.0800	0.0800	0.0800	0.0800	250	+0.01(+8.70%)
Oct 08, 2015	0.0800	0.0800	0.0736	0.0736	8,500	-0.01(-8.00%)
Oct 07, 2015	0.0800	0.0800	0.0800	0.0800	2,250	+0.01(+14.29%)
Oct 06, 2015	0.0700	0.0700	0.0700	0.0700	48,500	+0.00(+0.00%)
Oct 02, 2015		0.0700	0.0700	0.0700	0	+0.01(+16.67%)
Oct 01, 2015	0.0600	0.0600	0.0600	0.0600	1,000	+0.02(+50.00%)
Sep 30, 2015	0.0600	0.1000	0.0400	0.0400	3,480	-0.02(-33.33%)
Sep 29, 2015	0.0625	0.0625	0.0445	0.0600	33,273	+0.00(+0.00%)
Sep 28, 2015	0.0675	0.0749	0.0400	0.0600	65,430	-0.01(-20.00%)
Sep 25, 2015	0.0874	0.1149	0.0600	0.0750	143,537	-0.04(-35.90%)
Sep 24, 2015	0.1199	0.1199	0.1000	0.1170	7,200	+0.01(+11.53%)
Sep 23, 2015	0.1015	0.1049	0.1015	0.1049	5,480	-0.02(-12.51%)
Sep 22, 2015	0.1199	0.1199	0.1015	0.1199	5,600	+0.02(+18.13%)
Sep 21, 2015	0.1200	0.1200	0.1000	0.1015	35,550	-0.02(-15.42%)
Sep 18, 2015	0.1200	0.1200	0.1200	0.1200	11,550	+0.00(+0.00%)
Sep 17, 2015	0.1200	0.1200	0.1200	0.1200	8,588	+0.00(+0.00%)
Sep 16, 2015	0.1300	0.1300	0.1200	0.1200	38,350	-0.01(-7.69%)
Sep 15, 2015	0.1300	0.1300	0.1300	0.1300	2,920	-0.03(-18.75%)
Sep 11, 2015		0.1600	0.1600	0.1600	0	-0.02(-11.11%)
Sep 10, 2015	0.1700	0.1800	0.1474	0.1800	38,850	+0.01(+5.88%)
Sep 04, 2015		0.1700	0.1700	0.1700	0	+0.00(+0.00%)
Sep 03, 2015	0.1800	0.1800	0.1700	0.1700	7,050	-0.01(-5.56%)
Sep 02, 2015	0.1800	0.1800	0.1800	0.1800	4,300	+0.00(+0.00%)
Aug 31, 2015		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Aug 28, 2015	0.1800	0.1800	0.1800	0.1800	3,600	-0.02(-9.09%)
Aug 27, 2015	0.1799	0.1980	0.1685	0.1980	26,877	+0.04(+28.65%)
Aug 26, 2015	0.1501	0.1642	0.1500	0.1539	36,100	-0.03(-14.50%)
Aug 25, 2015	0.1800	0.1800	0.1800	0.1800	3,000	+0.00(+0.00%)
Aug 24, 2015	0.1200	0.1980	0.1200	0.1800	7,030	+0.00(+0.00%)
Aug 21, 2015	0.1800	0.1800	0.1800	0.1800	56,500	-0.02(-9.09%)
Aug 19, 2015		0.1980	0.1980	0.1980	0	+0.01(+4.65%)
Aug 18, 2015	0.1700	0.1979	0.1700	0.1892	5,480	-0.01(-5.35%)
Aug 17, 2015	0.2200	0.2200	0.1750	0.1999	27,900	-0.00(-0.05%)
Aug 14, 2015	0.2000	0.2000	0.1900	0.2000	27,100	+0.02(+14.22%)
Aug 13, 2015	0.2000	0.2000	0.1751	0.1751	8,360	-0.02(-12.45%)
Aug 12, 2015	0.2000	0.2000	0.2000	0.2000	1,500	+0.00(+0.00%)
Aug 10, 2015		0.2000	0.2000	0.2000	0	-0.01(-4.76%)
Aug 07, 2015	0.1990	0.2100	0.1990	0.2100	14,000	+0.01(+5.53%)
Aug 06, 2015	0.1311	0.1990	0.1311	0.1990	1,130	+0.02(+10.56%)
Aug 05, 2015	0.1311	0.1800	0.1311	0.1800	52,000	+0.02(+12.50%)
Aug 04, 2015	0.1990	0.1990	0.1600	0.1600	5,526	-0.03(-15.75%)
Aug 03, 2015	0.1899	0.1899	0.1899	0.1899	202	+0.03(+18.69%)
Jul 31, 2015	0.1860	0.1860	0.1600	0.1600	15,202	-0.02(-10.11%)
Jul 30, 2015	0.1600	0.1780	0.1600	0.1780	6,300	-0.01(-4.25%)
Jul 29, 2015	0.1817	0.1859	0.1817	0.1859	1,500	+0.04(+23.93%)
Jul 28, 2015	0.1501	0.1501	0.1500	0.1500	105,299	-0.03(-17.59%)
Jul 27, 2015	0.1900	0.1900	0.1820	0.1820	1,873	+0.03(+21.27%)
Jul 24, 2015	0.1501	0.1501	0.1501	0.1501	1,400	-0.04(-23.03%)
Jul 22, 2015		0.1950	0.1950	0.1950	0	+0.01(+7.14%)
Jul 20, 2015		0.1820	0.1820	0.1820	0	+0.00(+0.55%)
Jul 16, 2015		0.1810	0.1810	0.1810	0	-0.02(-9.50%)
Jul 15, 2015	0.2000	0.2000	0.1900	0.2000	6,330	+0.00(+0.00%)
Jul 14, 2015	0.2000	0.2000	0.2000	0.2000	2,080	+0.00(+0.05%)
Jul 13, 2015	0.1800	0.1999	0.1800	0.1999	12,894	+0.02(+10.99%)
Jul 10, 2015	0.2000	0.2000	0.1801	0.1801	16,136	-0.02(-9.95%)
Jul 09, 2015	0.2000	0.2000	0.1900	0.2000	15,500	+0.00(+0.00%)
Jul 08, 2015	0.1800	0.2000	0.1800	0.2000	5,116	+0.02(+8.11%)
Jul 01, 2015		0.1850	0.1850	0.1850	0	-0.00(-2.12%)
Jun 25, 2015		0.1890	0.1890	0.1890	0	+0.00(+2.16%)
Jun 23, 2015		0.1850	0.1850	0.1850	70	-0.02(-7.50%)
Jun 22, 2015	0.2000	0.2000	0.2000	0.2000	22,500	+0.00(+0.00%)
Jun 18, 2015		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Jun 16, 2015		0.2000	0.2000	0.2000	0	+0.00(+0.00%)
Jun 15, 2015	0.2000	0.2000	0.1852	0.2000	5,650	+0.00(+0.00%)
Jun 12, 2015	0.2000	0.2000	0.2000	0.2000	5,200	+0.00(+0.00%)
Jun 11, 2015	0.2000	0.2000	0.2000	0.2000	1,100	+0.00(+0.00%)
Jun 10, 2015	0.1700	0.2000	0.1700	0.2000	650	+0.00(+0.00%)
Jun 09, 2015	0.1995	0.2000	0.1700	0.2000	31,100	+0.00(+0.00%)
Jun 08, 2015	0.1755	0.2000	0.1755	0.2000	593	+0.00(+0.00%)
Jun 05, 2015	0.2075	0.2075	0.1701	0.2000	20,361	-0.01(-3.61%)
Jun 04, 2015	0.1775	0.2075	0.1775	0.2075	8,870	+0.00(+0.05%)
Jun 03, 2015	0.1900	0.2074	0.1701	0.2074	62,700	+0.03(+15.22%)
Jun 02, 2015	0.1251	0.1900	0.1251	0.1800	10,510	+0.01(+5.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Cnbx Pharmaceuticals Inc (OP: CNBX )

Historical Prices

Popular Pages