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 (%)
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%)
May 01, 2019 0.3550 0.3550 0.3375 0.3450 124,469 +0.00(+0.47%)
Apr 30, 2019 0.3421 0.3550 0.3380 0.3434 218,034 -0.01(-1.89%)
Apr 29, 2019 0.3550 0.3550 0.3400 0.3500 117,038 -0.00(-0.03%)
Apr 26, 2019 0.3650 0.3740 0.3501 0.3501 223,000 -0.01(-4.08%)
Apr 25, 2019 0.3550 0.3740 0.3500 0.3650 124,045 +0.01(+2.82%)
Apr 24, 2019 0.3700 0.3780 0.3420 0.3550 225,746 -0.01(-1.39%)
Apr 23, 2019 0.3501 0.3600 0.3400 0.3600 277,393 +0.01(+2.86%)
Apr 22, 2019 0.3720 0.3720 0.3400 0.3500 256,814 -0.02(-5.15%)
Apr 18, 2019 0.3750 0.3750 0.3500 0.3690 488,600 -0.01(-1.60%)
Apr 17, 2019 0.3650 0.3950 0.3625 0.3750 198,213 +0.01(+1.35%)
Apr 16, 2019 0.3650 0.3950 0.3650 0.3700 156,216 -0.01(-2.63%)
Apr 15, 2019 0.3800 0.4000 0.3600 0.3800 319,934 -0.01(-2.56%)
Apr 12, 2019 0.4167 0.4300 0.3850 0.3900 142,200 -0.03(-6.41%)
Apr 11, 2019 0.4250 0.4350 0.4150 0.4167 295,478 -0.01(-2.64%)
Apr 10, 2019 0.3980 0.4290 0.3900 0.4280 820,103 +0.04(+9.74%)
Apr 09, 2019 0.3700 0.3980 0.3550 0.3900 462,095 +0.03(+8.33%)
Apr 08, 2019 0.3580 0.3650 0.3450 0.3600 219,160 +0.01(+3.36%)
Apr 05, 2019 0.3511 0.3580 0.3370 0.3483 194,200 +0.00(+0.37%)
Apr 04, 2019 0.3400 0.3690 0.3350 0.3470 260,520 +0.01(+3.43%)
Apr 03, 2019 0.3450 0.3670 0.3200 0.3355 260,916 +0.01(+1.67%)
Apr 02, 2019 0.3200 0.3400 0.3100 0.3300 858,056 -0.02(-5.58%)
Apr 01, 2019 0.3410 0.3570 0.3300 0.3495 208,325 +0.01(+2.79%)
Mar 29, 2019 0.3340 0.3580 0.3327 0.3400 578,600 -0.02(-4.76%)
Mar 28, 2019 0.3725 0.3800 0.3320 0.3570 394,458 -0.02(-6.05%)
Mar 27, 2019 0.4000 0.4000 0.3675 0.3800 126,191 -0.01(-1.30%)
Mar 26, 2019 0.3650 0.3899 0.3650 0.3850 227,377 +0.01(+2.67%)
Mar 25, 2019 0.3650 0.3750 0.3600 0.3750 254,146 +0.02(+4.17%)
Mar 22, 2019 0.3800 0.3889 0.3600 0.3600 238,700 -0.02(-4.13%)
Mar 21, 2019 0.4000 0.4100 0.3600 0.3755 330,801 -0.01(-1.44%)
Mar 20, 2019 0.3790 0.3940 0.3700 0.3810 254,884 -0.00(-0.26%)
Mar 19, 2019 0.3940 0.3940 0.3760 0.3820 129,310 -0.01(-3.05%)
Mar 18, 2019 0.3900 0.4200 0.3600 0.3940 447,398 +0.00(+1.08%)
Mar 15, 2019 0.4360 0.4360 0.3600 0.3898 425,900 -0.02(-4.93%)
Mar 14, 2019 0.4126 0.4300 0.4100 0.4100 126,320 +0.00(+0.00%)
Mar 13, 2019 0.4260 0.4400 0.4100 0.4100 112,293 -0.01(-2.38%)
Mar 12, 2019 0.4020 0.4400 0.4020 0.4200 138,396 +0.01(+1.20%)
Mar 11, 2019 0.4210 0.4350 0.4020 0.4150 169,468 -0.01(-1.43%)
Mar 08, 2019 0.4400 0.4400 0.4210 0.4210 102,100 -0.02(-3.75%)
Mar 07, 2019 0.4550 0.4550 0.4310 0.4374 108,438 -0.02(-3.66%)
Mar 06, 2019 0.4385 0.4540 0.4210 0.4540 244,797 +0.01(+2.02%)
Mar 05, 2019 0.4600 0.4600 0.4320 0.4450 164,583 -0.00(-0.34%)
Mar 04, 2019 0.4490 0.4550 0.4430 0.4465 75,836 -0.01(-1.22%)
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.