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 (%)
Nov 29, 2019 0.2000 0.2100 0.1752 0.1780 164,500 -0.01(-6.32%)
Nov 27, 2019 0.1850 0.2000 0.1810 0.1900 328,900 +0.00(+0.00%)
Nov 26, 2019 0.2235 0.2235 0.1810 0.1900 403,614 -0.02(-9.52%)
Nov 25, 2019 0.2475 0.2590 0.2015 0.2100 333,845 -0.04(-15.15%)
Nov 22, 2019 0.2580 0.2775 0.2294 0.2475 360,900 -0.01(-4.44%)
Nov 21, 2019 0.2650 0.2700 0.2400 0.2590 366,606 +0.01(+3.60%)
Nov 20, 2019 0.2100 0.2500 0.2100 0.2500 642,737 +0.05(+25.94%)
Nov 19, 2019 0.1700 0.2100 0.1600 0.1985 440,729 +0.03(+16.08%)
Nov 18, 2019 0.2050 0.2050 0.1650 0.1710 1,089,729 -0.04(-18.57%)
Nov 15, 2019 0.2600 0.2900 0.2050 0.2100 1,361,800 -0.07(-24.87%)
Nov 14, 2019 0.3101 0.3300 0.2650 0.2795 553,420 -0.04(-12.66%)
Nov 13, 2019 0.3200 0.3350 0.3065 0.3200 98,462 -0.00(-0.78%)
Nov 12, 2019 0.3030 0.3225 0.3030 0.3225 163,524 +0.00(+0.12%)
Nov 11, 2019 0.3350 0.3350 0.3021 0.3221 101,363 -0.00(-0.03%)
Nov 08, 2019 0.3199 0.3400 0.3063 0.3222 241,700 +0.01(+3.90%)
Nov 07, 2019 0.3101 0.3250 0.3050 0.3101 119,636 -0.01(-1.71%)
Nov 06, 2019 0.3129 0.3300 0.3100 0.3155 105,849 -0.01(-1.81%)
Nov 05, 2019 0.3151 0.3327 0.3126 0.3213 110,683 +0.01(+1.97%)
Nov 04, 2019 0.3500 0.3589 0.3151 0.3151 100,122 -0.03(-8.64%)
Nov 01, 2019 0.3150 0.3689 0.3150 0.3449 179,000 +0.02(+7.81%)
Oct 31, 2019 0.3215 0.3450 0.3150 0.3199 218,530 -0.01(-1.66%)
Oct 30, 2019 0.3200 0.3352 0.3200 0.3253 57,925 +0.01(+1.66%)
Oct 29, 2019 0.3340 0.3340 0.3200 0.3200 107,245 -0.01(-4.19%)
Oct 28, 2019 0.3300 0.3498 0.3250 0.3340 262,909 +0.00(+1.18%)
Oct 25, 2019 0.3425 0.3500 0.3256 0.3301 119,500 -0.01(-4.32%)
Oct 24, 2019 0.3550 0.3650 0.3201 0.3450 196,020 -0.02(-4.17%)
Oct 23, 2019 0.3549 0.3600 0.3474 0.3600 87,567 +0.01(+2.13%)
Oct 22, 2019 0.3550 0.3650 0.3430 0.3525 79,040 -0.00(-0.76%)
Oct 21, 2019 0.3592 0.3768 0.3512 0.3552 137,881 -0.01(-3.24%)
Oct 18, 2019 0.3750 0.3818 0.3450 0.3671 171,700 -0.01(-3.88%)
Oct 17, 2019 0.3300 0.3890 0.3210 0.3819 399,100 +0.06(+17.33%)
Oct 16, 2019 0.3500 0.3500 0.3210 0.3255 56,314 -0.01(-4.26%)
Oct 15, 2019 0.3200 0.3480 0.3160 0.3400 190,187 +0.02(+6.92%)
Oct 14, 2019 0.3300 0.3313 0.3150 0.3180 313,103 -0.01(-3.64%)
Oct 11, 2019 0.3275 0.3400 0.3211 0.3300 186,000 +0.01(+1.54%)
Oct 10, 2019 0.3200 0.3525 0.3181 0.3250 284,065 +0.01(+1.56%)
Oct 09, 2019 0.3300 0.3300 0.3160 0.3200 144,362 -0.01(-1.54%)
Oct 08, 2019 0.3212 0.3325 0.3210 0.3250 170,926 +0.00(+1.18%)
Oct 07, 2019 0.3337 0.3430 0.3211 0.3212 227,123 -0.02(-5.53%)
Oct 04, 2019 0.3548 0.3548 0.3330 0.3400 217,800 -0.01(-4.17%)
Oct 03, 2019 0.3410 0.3596 0.3250 0.3548 411,671 +0.01(+3.74%)
Oct 02, 2019 0.3510 0.3589 0.3300 0.3420 455,156 -0.02(-6.30%)
Oct 01, 2019 0.3510 0.3750 0.3510 0.3650 264,828 -0.01(-3.92%)
Sep 30, 2019 0.3930 0.3993 0.3500 0.3799 239,582 -0.01(-3.80%)
Sep 27, 2019 0.3999 0.3999 0.3800 0.3949 163,900 -0.01(-1.25%)
Sep 26, 2019 0.4163 0.4163 0.3910 0.3999 133,107 -0.02(-3.94%)
Sep 25, 2019 0.4100 0.4163 0.3910 0.4163 96,759 +0.02(+5.39%)
Sep 24, 2019 0.4100 0.4213 0.3935 0.3950 420,816 -0.01(-3.66%)
Sep 23, 2019 0.4300 0.4300 0.4100 0.4100 167,322 -0.02(-3.53%)
Sep 20, 2019 0.4300 0.4350 0.4200 0.4250 232,900 +0.00(+0.24%)
Sep 19, 2019 0.4280 0.4350 0.4240 0.4240 98,600 -0.00(-0.82%)
Sep 18, 2019 0.4266 0.4480 0.4250 0.4275 76,098 -0.01(-2.24%)
Sep 17, 2019 0.4500 0.4525 0.4222 0.4373 206,035 -0.00(-0.61%)
Sep 16, 2019 0.4310 0.4649 0.4310 0.4400 77,775 +0.00(+0.00%)
Sep 13, 2019 0.4645 0.4645 0.4300 0.4400 146,700 -0.02(-4.35%)
Sep 12, 2019 0.4376 0.4644 0.4351 0.4600 190,654 +0.02(+4.55%)
Sep 11, 2019 0.4750 0.4750 0.4308 0.4400 238,046 -0.03(-6.38%)
Sep 10, 2019 0.4741 0.4900 0.4690 0.4700 131,226 -0.01(-1.05%)
Sep 09, 2019 0.4975 0.5000 0.4676 0.4750 103,927 -0.02(-4.52%)
Sep 06, 2019 0.4765 0.5000 0.4626 0.4975 139,600 +0.03(+5.58%)
Sep 05, 2019 0.4500 0.4825 0.4475 0.4712 211,630 +0.01(+2.99%)
Sep 04, 2019 0.4550 0.4650 0.4440 0.4575 87,151 +0.01(+1.44%)
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.