Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Cannabis Corp (OP: CNAB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.4900 0.5100 0.4700 0.4710 366,729 -0.04(-7.65%)
Jul 30, 2019 0.5100 0.5190 0.4800 0.5100 522,069 +0.01(+2.00%)
Jul 29, 2019 0.5300 0.5310 0.4850 0.5000 486,637 -0.01(-1.57%)
Jul 26, 2019 0.5690 0.5690 0.4800 0.5080 1,149,100 -0.06(-11.19%)
Jul 25, 2019 0.5425 0.5950 0.5350 0.5720 677,983 +0.02(+4.38%)
Jul 24, 2019 0.5425 0.6000 0.5100 0.5480 941,412 -0.03(-5.48%)
Jul 23, 2019 0.6350 0.6400 0.5300 0.5798 1,415,741 -0.06(-8.69%)
Jul 22, 2019 0.7030 0.7130 0.6150 0.6350 1,189,529 -0.07(-10.56%)
Jul 19, 2019 0.7600 0.7600 0.6800 0.7100 1,169,200 -0.05(-6.70%)
Jul 18, 2019 0.6450 0.7780 0.6341 0.7610 2,721,129 +0.12(+19.47%)
Jul 17, 2019 0.6500 0.6690 0.5525 0.6370 1,785,135 -0.01(-1.24%)
Jul 16, 2019 0.5150 0.6500 0.5150 0.6450 3,103,655 +0.17(+34.71%)
Jul 15, 2019 0.4790 0.4960 0.4525 0.4788 708,608 +0.01(+2.64%)
Jul 12, 2019 0.4798 0.4800 0.4555 0.4665 233,300 +0.01(+1.19%)
Jul 11, 2019 0.4490 0.4900 0.4490 0.4610 684,695 +0.01(+2.44%)
Jul 10, 2019 0.4600 0.4700 0.4000 0.4500 510,116 -0.02(-4.26%)
Jul 09, 2019 0.4000 0.5127 0.4000 0.4700 2,289,597 +0.09(+24.50%)
Jul 08, 2019 0.3990 0.3990 0.3750 0.3775 61,749 -0.01(-2.58%)
Jul 05, 2019 0.3875 0.3875 0.3600 0.3875 71,400 +0.00(+0.65%)
Jul 03, 2019 0.3700 0.3850 0.3585 0.3850 67,000 +0.02(+4.76%)
Jul 02, 2019 0.3650 0.3806 0.3500 0.3675 116,366 +0.02(+5.00%)
Jul 01, 2019 0.3400 0.3750 0.3325 0.3500 118,424 -0.02(-4.63%)
Jun 28, 2019 0.3300 0.3875 0.3300 0.3670 169,900 +0.04(+11.21%)
Jun 27, 2019 0.3300 0.3700 0.3150 0.3300 160,016 -0.00(-0.30%)
Jun 26, 2019 0.3450 0.3450 0.3200 0.3310 143,424 -0.01(-1.93%)
Jun 25, 2019 0.3410 0.3470 0.3300 0.3375 114,943 -0.01(-2.46%)
Jun 24, 2019 0.3450 0.3750 0.3410 0.3460 129,114 -0.01(-2.54%)
Jun 21, 2019 0.3500 0.3650 0.3450 0.3550 128,200 -0.01(-2.74%)
Jun 20, 2019 0.3575 0.3700 0.3500 0.3650 62,396 +0.00(+1.00%)
Jun 19, 2019 0.3450 0.3750 0.3400 0.3614 23,237 -0.00(-0.66%)
Jun 18, 2019 0.3675 0.3750 0.3500 0.3638 100,505 -0.01(-2.99%)
Jun 17, 2019 0.3650 0.3750 0.3400 0.3750 69,353 +0.02(+4.17%)
Jun 14, 2019 0.3500 0.3750 0.3500 0.3600 63,900 -0.01(-3.17%)
Jun 13, 2019 0.3600 0.3800 0.3600 0.3718 147,315 +0.00(+1.31%)
Jun 12, 2019 0.3800 0.3800 0.3610 0.3670 53,974 -0.01(-1.34%)
Jun 11, 2019 0.3700 0.3800 0.3610 0.3720 56,813 +0.01(+2.71%)
Jun 10, 2019 0.3600 0.3900 0.3600 0.3622 74,955 +0.00(+0.61%)
Jun 07, 2019 0.3890 0.3890 0.3600 0.3600 72,400 -0.00(-0.03%)
Jun 06, 2019 0.3605 0.3890 0.3600 0.3601 91,254 -0.00(-0.52%)
Jun 05, 2019 0.3920 0.3920 0.3610 0.3620 79,922 -0.01(-2.56%)
Jun 04, 2019 0.3960 0.3960 0.3605 0.3715 93,557 -0.01(-2.95%)
Jun 03, 2019 0.3800 0.4000 0.3650 0.3828 295,079 -0.00(-0.57%)
May 31, 2019 0.3860 0.3990 0.3700 0.3850 157,700 -0.01(-1.28%)
May 30, 2019 0.3900 0.4050 0.3800 0.3900 89,413 -0.02(-4.88%)
May 29, 2019 0.4045 0.4200 0.3720 0.4100 156,549 +0.01(+2.07%)
May 28, 2019 0.4000 0.4250 0.3850 0.4017 81,415 -0.02(-4.31%)
May 24, 2019 0.3750 0.4200 0.3750 0.4198 61,100 -0.00(-0.05%)
May 23, 2019 0.4270 0.4270 0.3900 0.4200 56,150 +0.00(+0.00%)
May 22, 2019 0.3950 0.4300 0.3810 0.4200 187,631 +0.04(+10.24%)
May 21, 2019 0.3900 0.3900 0.3751 0.3810 68,693 -0.01(-2.31%)
May 20, 2019 0.3635 0.4000 0.3620 0.3900 99,941 +0.02(+4.28%)
May 17, 2019 0.4090 0.4090 0.3700 0.3740 60,400 -0.03(-6.50%)
May 16, 2019 0.4105 0.4390 0.3810 0.4000 228,885 -0.02(-5.88%)
May 15, 2019 0.4200 0.4390 0.3900 0.4250 487,373 +0.01(+1.19%)
May 14, 2019 0.4180 0.4200 0.3926 0.4200 457,483 +0.00(+0.05%)
May 13, 2019 0.3350 0.4198 0.3350 0.4198 516,161 +0.06(+15.23%)
May 10, 2019 0.3530 0.3650 0.3300 0.3643 240,000 +0.03(+10.39%)
May 09, 2019 0.3500 0.3500 0.3220 0.3300 223,366 -0.01(-2.08%)
May 08, 2019 0.3320 0.3450 0.3310 0.3370 150,711 -0.00(-0.15%)
May 07, 2019 0.3500 0.3550 0.3235 0.3375 177,643 -0.01(-3.30%)
May 06, 2019 0.3160 0.3490 0.3100 0.3490 90,591 +0.01(+2.47%)
May 03, 2019 0.3500 0.3500 0.3250 0.3406 245,300 -0.01(-2.69%)
May 02, 2019 0.3400 0.3560 0.3400 0.3500 129,693 +0.01(+1.45%)
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.