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 (%)
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%)
Mar 01, 2017 1.840 1.890 1.680 1.700 245,500 -0.12(-6.59%)
Feb 28, 2017 1.920 1.680 1.820 328,373 -0.03(-1.62%)
Feb 27, 2017 1.665 1.930 1.600 1.850 559,212 +0.18(+10.78%)
Feb 24, 2017 1.920 1.930 1.570 1.670 896,739 -0.29(-14.80%)
Feb 23, 2017 2.020 2.030 1.860 1.960 538,925 -0.07(-3.45%)
Feb 22, 2017 2.470 2.500 1.900 2.030 1,045,011 -0.37(-15.28%)
Feb 21, 2017 2.000 2.500 1.810 2.396 1,490,478 +0.40(+19.80%)
Feb 17, 2017 2.000 2.000 2.000 0 +0.00(+0.00%)
Feb 16, 2017 1.625 2.050 1.610 2.000 1,301,039 +0.37(+22.70%)
Feb 15, 2017 1.735 1.760 1.550 1.630 399,558 -0.11(-6.05%)
Feb 14, 2017 1.460 1.750 1.460 1.735 627,014 +0.26(+17.23%)
Feb 13, 2017 1.440 1.480 1.430 1.480 220,899 +0.04(+3.14%)
Feb 10, 2017 1.425 1.450 1.410 1.435 130,377 +0.02(+1.06%)
Feb 09, 2017 1.420 1.458 1.380 1.420 301,729 +0.00(+0.00%)
Feb 08, 2017 1.460 1.490 1.420 1.420 160,516 -0.02(-1.39%)
Feb 07, 2017 1.470 1.490 1.420 1.440 232,412 -0.03(-2.04%)
Feb 06, 2017 1.420 1.470 1.420 1.470 121,657 +0.05(+3.52%)
Feb 03, 2017 1.395 1.430 1.390 1.420 99,692 +0.03(+2.16%)
Feb 02, 2017 1.465 1.470 1.350 1.390 280,749 -0.05(-3.47%)
Feb 01, 2017 1.470 1.490 1.440 1.440 132,949 -0.03(-2.04%)
Jan 31, 2017 1.495 1.540 1.430 1.470 173,898 -0.05(-3.29%)
Jan 30, 2017 1.500 1.520 1.480 1.520 100,952 +0.04(+2.43%)
Jan 27, 2017 1.530 1.530 1.400 1.484 231,289 -0.04(-2.37%)
Jan 26, 2017 1.540 1.560 1.500 1.520 187,001 -0.03(-1.94%)
Jan 25, 2017 1.560 1.580 1.510 1.550 171,059 +0.00(+0.00%)
Jan 24, 2017 1.590 1.594 1.540 1.550 213,665 +0.00(+0.00%)
Jan 23, 2017 1.585 1.620 1.400 1.550 459,862 +0.02(+1.31%)
Jan 20, 2017 1.420 1.650 1.410 1.530 430,085 +0.12(+8.51%)
Jan 19, 2017 1.360 1.450 1.320 1.410 544,719 +0.08(+6.02%)
Jan 18, 2017 1.350 1.360 1.280 1.330 385,998 -0.04(-3.27%)
Jan 17, 2017 1.455 1.480 1.340 1.375 405,724 -0.08(-5.82%)
Jan 13, 2017 1.460 1.460 1.460 0 -0.01(-0.68%)
Jan 12, 2017 1.480 1.480 1.420 1.470 181,283 +0.02(+1.38%)
Jan 11, 2017 1.430 1.470 1.410 1.450 178,575 +0.03(+2.11%)
Jan 10, 2017 1.475 1.490 1.370 1.420 306,666 -0.03(-2.07%)
Jan 09, 2017 1.475 1.480 1.428 1.450 387,059 +0.00(+0.00%)
Jan 06, 2017 1.470 1.490 1.390 1.450 251,125 +0.02(+1.40%)
Jan 05, 2017 1.390 1.530 1.390 1.430 457,389 +0.04(+2.88%)
Jan 04, 2017 1.505 1.510 1.200 1.390 892,132 -0.12(-7.95%)
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.