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 (%)
Apr 21, 2020 0.0165 0.0165 0.0165 0 -0.03(-65.62%)
Apr 20, 2020 0.0423 0.0550 0.0400 0.0480 2,696,503 +0.01(+15.66%)
Apr 17, 2020 0.0425 0.0499 0.0400 0.0415 1,479,500 -0.00(-3.71%)
Apr 16, 2020 0.0430 0.0468 0.0422 0.0431 785,205 +0.00(+2.62%)
Apr 15, 2020 0.0470 0.0470 0.0420 0.0420 1,038,372 -0.00(-8.30%)
Apr 14, 2020 0.0525 0.0525 0.0445 0.0458 900,028 -0.00(-5.76%)
Apr 13, 2020 0.0490 0.0540 0.0450 0.0486 1,378,034 -0.00(-2.80%)
Apr 09, 2020 0.0500 0.0569 0.0450 0.0500 1,193,000 -0.00(-4.76%)
Apr 08, 2020 0.0610 0.0610 0.0470 0.0525 1,958,087 -0.01(-8.70%)
Apr 07, 2020 0.0650 0.0675 0.0570 0.0575 862,900 -0.00(-4.17%)
Apr 06, 2020 0.0555 0.0650 0.0555 0.0600 495,715 +0.00(+8.11%)
Apr 03, 2020 0.0687 0.0687 0.0555 0.0555 312,200 -0.00(-2.80%)
Apr 02, 2020 0.0610 0.0687 0.0571 0.0571 485,858 -0.00(-6.39%)
Apr 01, 2020 0.0713 0.0713 0.0610 0.0610 374,939 -0.00(-4.84%)
Mar 31, 2020 0.0660 0.0725 0.0602 0.0641 415,012 -0.00(-2.88%)
Mar 30, 2020 0.0769 0.0769 0.0648 0.0660 540,153 -0.00(-4.90%)
Mar 27, 2020 0.0800 0.0800 0.0694 0.0694 796,000 -0.01(-10.45%)
Mar 26, 2020 0.0700 0.0799 0.0660 0.0775 569,468 +0.01(+15.67%)
Mar 25, 2020 0.0680 0.0750 0.0667 0.0670 579,448 +0.00(+1.06%)
Mar 24, 2020 0.0620 0.0750 0.0595 0.0663 699,073 +0.00(+6.25%)
Mar 23, 2020 0.0658 0.0700 0.0590 0.0624 461,135 -0.01(-7.56%)
Mar 20, 2020 0.0800 0.0850 0.0655 0.0675 361,100 -0.00(-6.90%)
Mar 19, 2020 0.0725 0.0850 0.0525 0.0725 358,504 +0.01(+11.54%)
Mar 18, 2020 0.0845 0.0845 0.0638 0.0650 535,577 -0.02(-19.75%)
Mar 17, 2020 0.0888 0.0888 0.0750 0.0810 602,405 -0.01(-7.43%)
Mar 16, 2020 0.1070 0.1100 0.0786 0.0875 941,937 -0.02(-17.45%)
Mar 13, 2020 0.1070 0.1240 0.1060 0.1060 346,400 -0.00(-0.93%)
Mar 12, 2020 0.1120 0.1165 0.1050 0.1070 350,607 -0.01(-4.46%)
Mar 11, 2020 0.1200 0.1200 0.1120 0.1120 204,684 -0.01(-4.44%)
Mar 10, 2020 0.1190 0.1250 0.1165 0.1172 135,656 -0.00(-2.33%)
Mar 09, 2020 0.1250 0.1267 0.1130 0.1200 442,283 -0.01(-6.98%)
Mar 06, 2020 0.1300 0.1335 0.1250 0.1290 213,300 -0.00(-0.77%)
Mar 05, 2020 0.1220 0.1335 0.1220 0.1300 308,485 +0.01(+6.56%)
Mar 04, 2020 0.1150 0.1256 0.1150 0.1220 143,981 +0.00(+3.83%)
Mar 03, 2020 0.1200 0.1320 0.1140 0.1175 160,445 -0.00(-3.61%)
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.