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, 2017 0.6450 0.6700 0.5350 0.5600 436,267 -0.09(-13.83%)
May 30, 2017 0.6705 0.6795 0.6250 0.6499 248,945 +0.01(+1.55%)
May 26, 2017 0.6700 0.6985 0.6375 0.6400 307,304 -0.02(-2.77%)
May 25, 2017 0.8050 0.8100 0.6523 0.6583 368,369 -0.14(-17.72%)
May 24, 2017 0.8921 0.9000 0.7899 0.8000 144,123 -0.07(-7.66%)
May 23, 2017 0.8700 0.9000 0.8500 0.8663 44,856 -0.00(-0.42%)
May 22, 2017 0.8925 0.9199 0.8350 0.8700 254,310 -0.01(-1.14%)
May 19, 2017 0.9250 0.9450 0.8500 0.8800 298,364 -0.05(-5.38%)
May 18, 2017 0.9950 1.010 0.8350 0.9300 376,260 -0.07(-7.00%)
May 17, 2017 1.000 1.005 0.9565 1.000 183,353 +0.00(+0.00%)
May 16, 2017 1.025 1.050 0.9800 1.000 210,953 -0.01(-0.99%)
May 15, 2017 1.030 1.050 0.9946 1.010 97,341 -0.02(-1.94%)
May 12, 2017 1.050 1.050 1.000 1.030 44,179 +0.00(+0.00%)
May 11, 2017 1.045 1.050 1.000 1.030 57,139 +0.03(+2.49%)
May 10, 2017 1.015 1.050 1.000 1.005 130,223 -0.02(-1.47%)
May 09, 2017 1.050 1.065 1.000 1.020 224,082 -0.03(-2.86%)
May 08, 2017 1.025 1.060 1.010 1.050 125,341 +0.05(+5.00%)
May 05, 2017 1.000 1.120 0.9900 1.000 242,566 -0.04(-3.85%)
May 04, 2017 1.170 1.170 1.040 1.040 143,522 -0.11(-9.57%)
May 03, 2017 1.195 1.200 1.100 1.150 78,614 -0.02(-1.71%)
May 02, 2017 1.245 1.270 1.100 1.170 270,977 -0.07(-5.65%)
May 01, 2017 1.105 1.250 1.060 1.240 199,966 +0.18(+16.98%)
Apr 28, 2017 0.9350 1.060 0.9100 1.060 177,280 +0.13(+13.98%)
Apr 27, 2017 0.8850 0.9500 0.8830 0.9300 172,321 +0.05(+5.08%)
Apr 26, 2017 0.9250 0.9650 0.8700 0.8850 330,300 -0.07(-7.81%)
Apr 25, 2017 1.010 1.040 0.9500 0.9600 550,443 -0.14(-12.73%)
Apr 24, 2017 1.190 1.200 1.070 1.100 187,378 -0.09(-7.56%)
Apr 21, 2017 1.180 1.200 1.160 1.190 81,069 +0.00(+0.00%)
Apr 20, 2017 1.195 1.250 1.160 1.190 288,809 +0.01(+0.85%)
Apr 19, 2017 1.350 1.360 1.150 1.180 287,380 -0.17(-12.59%)
Apr 18, 2017 1.325 1.370 1.300 1.350 94,177 +0.04(+3.05%)
Apr 17, 2017 1.370 1.400 1.310 1.310 140,763 -0.04(-3.32%)
Apr 13, 2017 1.370 1.400 1.340 1.355 123,750 -0.02(-1.09%)
Apr 12, 2017 1.340 1.430 1.320 1.370 89,253 +0.02(+1.48%)
Apr 11, 2017 1.435 1.440 1.300 1.350 147,502 -0.08(-5.59%)
Apr 10, 2017 1.410 1.450 1.380 1.430 204,870 +0.06(+4.38%)
Apr 07, 2017 1.455 1.470 1.280 1.370 495,191 -0.09(-5.91%)
Apr 06, 2017 1.575 1.600 1.456 1.456 217,763 -0.13(-8.43%)
Apr 05, 2017 1.570 1.600 1.550 1.590 64,850 +0.02(+1.53%)
Apr 04, 2017 1.565 1.600 1.530 1.566 127,475 +0.04(+2.35%)
Apr 03, 2017 1.600 1.690 1.530 1.530 210,044 -0.07(-4.38%)
Mar 31, 2017 1.700 1.720 1.600 1.600 105,679 -0.09(-5.33%)
Mar 30, 2017 1.710 1.780 1.680 1.690 110,090 -0.01(-0.59%)
Mar 29, 2017 1.615 1.700 1.600 1.700 89,162 +0.09(+5.59%)
Mar 28, 2017 1.570 1.650 1.550 1.610 101,294 +0.06(+3.87%)
Mar 27, 2017 1.725 1.770 1.520 1.550 347,177 -0.15(-8.82%)
Mar 24, 2017 1.750 1.770 1.700 1.700 50,658 -0.05(-2.63%)
Mar 23, 2017 1.765 1.780 1.720 1.746 158,949 -0.00(-0.23%)
Mar 22, 2017 1.755 1.780 1.720 1.750 195,824 -0.03(-1.69%)
Mar 21, 2017 1.755 1.780 1.730 1.780 146,157 +0.03(+1.71%)
Mar 20, 2017 1.720 1.750 1.710 1.750 213,363 +0.03(+1.86%)
Mar 17, 2017 1.705 1.740 1.700 1.718 111,881 +0.02(+1.06%)
Mar 16, 2017 1.710 1.750 1.650 1.700 86,881 +0.01(+0.59%)
Mar 15, 2017 1.650 1.690 1.640 1.690 94,509 +0.07(+4.32%)
Mar 14, 2017 1.690 1.700 1.620 1.620 194,347 -0.07(-4.14%)
Mar 13, 2017 1.735 1.780 1.650 1.690 116,980 -0.05(-2.87%)
Mar 10, 2017 1.680 1.750 1.680 1.740 129,431 +0.08(+4.82%)
Mar 09, 2017 1.825 1.840 1.650 1.660 335,768 -0.14(-7.78%)
Mar 08, 2017 1.880 1.884 1.790 1.800 180,755 -0.09(-4.76%)
Mar 07, 2017 1.850 1.900 1.800 1.890 170,687 -0.01(-0.53%)
Mar 06, 2017 1.840 1.900 1.820 1.900 241,304 +0.06(+3.26%)
Mar 03, 2017 1.790 1.854 1.700 1.840 212,824 +0.05(+2.79%)
Mar 02, 2017 1.810 1.820 1.710 1.790 323,292 +0.09(+5.29%)
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.