Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Cannabis Corp (OP: CNABQ )

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 28, 2021 0.0096 0.0100 0.0085 0.0095 1,691,599 -0.00(-5.00%)
May 27, 2021 0.0101 0.0102 0.0098 0.0100 531,400 +0.00(+1.01%)
May 26, 2021 0.0095 0.0101 0.0095 0.0099 1,533,646 +0.00(+5.32%)
May 25, 2021 0.0102 0.0103 0.0085 0.0094 2,890,307 -0.00(-6.00%)
May 24, 2021 0.0102 0.0108 0.0090 0.0100 2,032,612 -0.00(-1.96%)
May 21, 2021 0.0102 0.0115 0.0100 0.0102 1,962,895 -0.00(-12.07%)
May 20, 2021 0.0149 0.0149 0.0096 0.0116 1,599,874 -0.00(-22.15%)
May 19, 2021 0.0128 0.0149 0.0112 0.0149 763,804 -0.00(-0.67%)
May 18, 2021 0.0113 0.0151 0.0090 0.0150 4,404,461 +0.00(+33.93%)
May 17, 2021 0.0100 0.0118 0.0100 0.0112 248,016 -0.00(-5.08%)
May 14, 2021 0.0101 0.0119 0.0100 0.0118 1,292,980 +0.00(+16.83%)
May 13, 2021 0.0100 0.0125 0.0100 0.0101 293,670 -0.00(-12.17%)
May 12, 2021 0.0120 0.0129 0.0100 0.0115 892,127 -0.00(-4.96%)
May 11, 2021 0.0129 0.0140 0.0120 0.0121 685,456 +0.00(+0.83%)
May 10, 2021 0.0120 0.0130 0.0120 0.0120 238,943 -0.00(-6.98%)
May 07, 2021 0.0120 0.0133 0.0120 0.0129 279,837 +0.00(+5.74%)
May 06, 2021 0.0130 0.0130 0.0120 0.0122 268,304 -0.00(-6.15%)
May 05, 2021 0.0135 0.0150 0.0114 0.0130 445,775 -0.00(-5.80%)
May 04, 2021 0.0131 0.0150 0.0119 0.0138 572,730 -0.00(-1.43%)
May 03, 2021 0.0140 0.0152 0.0120 0.0140 781,775 -0.00(-6.04%)
Apr 30, 2021 0.0119 0.0162 0.0113 0.0149 54,700 -0.00(-0.67%)
Apr 29, 2021 0.0180 0.0180 0.0130 0.0150 1,025,154 -0.00(-3.23%)
Apr 28, 2021 0.0160 0.0165 0.0140 0.0155 296,975 -0.00(-3.13%)
Apr 27, 2021 0.0140 0.0160 0.0140 0.0160 897,823 +0.00(+10.34%)
Apr 26, 2021 0.0140 0.0149 0.0140 0.0145 367,982 -0.00(-0.68%)
Apr 23, 2021 0.0132 0.0160 0.0132 0.0146 170,700 +0.00(+0.69%)
Apr 22, 2021 0.0132 0.0146 0.0132 0.0145 343,875 +0.00(+2.84%)
Apr 21, 2021 0.0137 0.0145 0.0112 0.0141 1,442,153 +0.00(+12.80%)
Apr 20, 2021 0.0121 0.0149 0.0112 0.0125 579,707 -0.00(-8.09%)
Apr 19, 2021 0.0111 0.0149 0.0111 0.0136 506,136 +0.00(+3.82%)
Apr 16, 2021 0.0160 0.0160 0.0120 0.0131 1,843,200 -0.00(-18.12%)
Apr 15, 2021 0.0169 0.0169 0.0120 0.0160 1,193,855 -0.00(-5.33%)
Apr 14, 2021 0.0161 0.0170 0.0161 0.0169 658,094 +0.00(+1.81%)
Apr 13, 2021 0.0161 0.0171 0.0161 0.0166 140,649 -0.00(-2.35%)
Apr 12, 2021 0.0170 0.0181 0.0160 0.0170 712,358 -0.00(-6.08%)
Apr 09, 2021 0.0180 0.0181 0.0170 0.0181 353,800 -0.00(-4.74%)
Apr 08, 2021 0.0198 0.0200 0.0180 0.0190 202,013 -0.00(-2.06%)
Apr 07, 2021 0.0178 0.0198 0.0178 0.0194 803,030 +0.00(+7.78%)
Apr 06, 2021 0.0175 0.0200 0.0161 0.0180 1,092,473 +0.00(+2.86%)
Apr 05, 2021 0.0161 0.0185 0.0161 0.0175 468,394 +0.00(+1.16%)
Apr 01, 2021 0.0159 0.0190 0.0150 0.0173 625,500 +0.00(+2.98%)
Mar 31, 2021 0.0180 0.0190 0.0150 0.0168 413,665 -0.00(-6.67%)
Mar 30, 2021 0.0190 0.0190 0.0170 0.0180 322,204 +0.00(+0.00%)
Mar 29, 2021 0.0194 0.0195 0.0165 0.0180 905,067 -0.00(-7.69%)
Mar 26, 2021 0.0189 0.0200 0.0170 0.0195 588,500 +0.00(+10.80%)
Mar 25, 2021 0.0193 0.0220 0.0150 0.0176 1,556,765 -0.00(-12.00%)
Mar 24, 2021 0.0180 0.0210 0.0150 0.0200 1,080,917 +0.00(+11.11%)
Mar 23, 2021 0.0200 0.0210 0.0180 0.0180 258,699 -0.00(-10.00%)
Mar 22, 2021 0.0205 0.0210 0.0190 0.0200 347,744 +0.00(+4.71%)
Mar 19, 2021 0.0300 0.0300 0.0190 0.0191 343,300 -0.00(-6.83%)
Mar 18, 2021 0.0230 0.0230 0.0200 0.0205 690,733 -0.00(-6.82%)
Mar 17, 2021 0.0213 0.0220 0.0201 0.0220 182,453 +0.00(+0.46%)
Mar 16, 2021 0.0200 0.0229 0.0200 0.0219 548,920 +0.00(+4.29%)
Mar 15, 2021 0.0229 0.0237 0.0200 0.0210 532,170 -0.00(-7.49%)
Mar 12, 2021 0.0232 0.0236 0.0200 0.0227 836,100 +0.00(+0.00%)
Mar 11, 2021 0.0235 0.0235 0.0200 0.0227 724,805 -0.00(-3.40%)
Mar 10, 2021 0.0240 0.0240 0.0210 0.0235 459,722 +0.00(+4.44%)
Mar 09, 2021 0.0230 0.0240 0.0208 0.0225 315,201 +0.00(+5.63%)
Mar 08, 2021 0.0175 0.0230 0.0175 0.0213 314,345 +0.00(+7.04%)
Mar 05, 2021 0.0200 0.0210 0.0170 0.0199 623,100 -0.00(-0.50%)
Mar 04, 2021 0.0180 0.0200 0.0175 0.0200 2,663,989 -0.00(-4.76%)
Mar 03, 2021 0.0231 0.0240 0.0180 0.0210 1,354,660 -0.00(-12.50%)
Mar 02, 2021 0.0217 0.0290 0.0210 0.0240 2,029,103 +0.00(+9.09%)
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.