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, 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%)
Mar 02, 2020 0.1140 0.1240 0.1140 0.1219 141,871 +0.01(+6.00%)
Feb 28, 2020 0.1150 0.1200 0.1020 0.1150 545,600 +0.00(+0.00%)
Feb 27, 2020 0.1270 0.1340 0.1150 0.1150 925,326 -0.01(-10.85%)
Feb 26, 2020 0.1281 0.1350 0.1255 0.1290 254,010 +0.00(+1.57%)
Feb 25, 2020 0.1339 0.1339 0.1230 0.1270 469,550 -0.00(-3.71%)
Feb 24, 2020 0.1300 0.1400 0.1210 0.1319 422,980 -0.00(-0.08%)
Feb 21, 2020 0.1400 0.1400 0.1300 0.1320 362,400 -0.01(-5.31%)
Feb 20, 2020 0.1350 0.1450 0.1300 0.1394 471,209 +0.01(+4.03%)
Feb 19, 2020 0.1361 0.1435 0.1261 0.1340 518,588 -0.00(-1.54%)
Feb 18, 2020 0.1400 0.1495 0.1352 0.1361 458,415 -0.01(-6.78%)
Feb 14, 2020 0.1511 0.1550 0.1400 0.1460 453,400 -0.01(-4.58%)
Feb 13, 2020 0.1540 0.1659 0.1490 0.1530 413,963 -0.01(-7.72%)
Feb 12, 2020 0.1650 0.1770 0.1540 0.1658 546,396 +0.00(+2.98%)
Feb 11, 2020 0.1560 0.1687 0.1500 0.1610 196,751 +0.00(+1.19%)
Feb 10, 2020 0.1515 0.1670 0.1500 0.1591 342,642 +0.00(+2.65%)
Feb 07, 2020 0.1491 0.1570 0.1476 0.1550 270,100 +0.00(+0.06%)
Feb 06, 2020 0.1600 0.1695 0.1415 0.1549 1,070,943 -0.01(-4.68%)
Feb 05, 2020 0.1700 0.1800 0.1600 0.1625 416,343 -0.01(-5.80%)
Feb 04, 2020 0.1955 0.2190 0.1615 0.1725 1,142,678 -0.02(-11.99%)
Feb 03, 2020 0.2500 0.2501 0.1821 0.1960 2,607,014 -0.05(-21.60%)
Jan 31, 2020 0.1590 0.2500 0.1590 0.2500 3,473,200 +0.09(+56.64%)
Jan 30, 2020 0.1500 0.1720 0.1477 0.1596 532,615 +0.01(+9.32%)
Jan 29, 2020 0.1379 0.1530 0.1375 0.1460 458,711 +0.01(+5.87%)
Jan 28, 2020 0.1379 0.1379 0.1300 0.1379 115,563 +0.00(+0.00%)
Jan 27, 2020 0.1550 0.1550 0.1240 0.1379 365,988 +0.00(+2.91%)
Jan 24, 2020 0.1370 0.1440 0.1312 0.1340 292,500 -0.00(-3.25%)
Jan 23, 2020 0.1450 0.1500 0.1280 0.1385 605,090 -0.01(-6.42%)
Jan 22, 2020 0.1560 0.1580 0.1450 0.1480 673,107 -0.01(-5.13%)
Jan 21, 2020 0.1515 0.1670 0.1490 0.1560 448,767 +0.00(+0.65%)
Jan 17, 2020 0.1600 0.1600 0.1480 0.1550 409,700 -0.00(-0.96%)
Jan 16, 2020 0.1460 0.1650 0.1410 0.1565 930,471 +0.01(+7.93%)
Jan 15, 2020 0.1385 0.1650 0.1350 0.1450 910,903 +0.01(+7.41%)
Jan 14, 2020 0.1470 0.1470 0.1300 0.1350 392,462 -0.01(-8.16%)
Jan 13, 2020 0.1300 0.1470 0.1300 0.1470 372,157 +0.01(+10.94%)
Jan 10, 2020 0.1390 0.1400 0.1301 0.1325 199,100 -0.01(-5.02%)
Jan 09, 2020 0.1310 0.1430 0.1260 0.1395 576,772 +0.01(+6.41%)
Jan 08, 2020 0.1310 0.1400 0.1310 0.1311 363,764 -0.01(-6.29%)
Jan 07, 2020 0.1470 0.1470 0.1300 0.1399 458,134 -0.00(-2.51%)
Jan 06, 2020 0.1501 0.1600 0.1380 0.1435 422,415 -0.01(-6.82%)
Jan 03, 2020 0.1460 0.1600 0.1440 0.1540 300,600 +0.00(+2.67%)
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.