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 (%)
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%)
Jan 03, 2017 1.585 1.600 1.490 1.510 506,853 -0.06(-3.82%)
Dec 30, 2016 1.570 1.570 1.570 0 -0.12(-7.10%)
Dec 29, 2016 1.775 1.810 1.480 1.690 829,561 -0.06(-3.43%)
Dec 28, 2016 1.675 1.880 1.650 1.750 1,075,086 +0.16(+10.06%)
Dec 27, 2016 1.365 1.800 1.350 1.590 1,980,289 +0.29(+22.31%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.21(+19.27%)
Dec 22, 2016 1.080 1.110 1.080 1.090 149,448 +0.01(+0.93%)
Dec 21, 2016 1.075 1.110 1.060 1.080 53,290 +0.00(+0.00%)
Dec 20, 2016 1.100 1.110 1.060 1.080 202,388 -0.01(-1.37%)
Dec 19, 2016 1.105 1.130 1.080 1.095 112,360 +0.02(+2.34%)
Dec 16, 2016 1.110 1.130 1.070 1.070 140,285 -0.03(-2.73%)
Dec 15, 2016 1.135 1.150 1.080 1.100 379,144 -0.04(-3.51%)
Dec 14, 2016 1.130 1.150 1.070 1.140 177,162 +0.03(+2.70%)
Dec 13, 2016 1.100 1.140 1.060 1.110 193,845 +0.02(+1.83%)
Dec 12, 2016 1.070 1.120 1.050 1.090 237,598 +0.04(+3.81%)
Dec 09, 2016 1.080 1.090 1.030 1.050 185,881 -0.03(-2.78%)
Dec 08, 2016 1.140 1.140 1.060 1.080 125,096 -0.02(-1.82%)
Dec 07, 2016 1.080 1.160 1.070 1.100 255,410 +0.00(+0.00%)
Dec 06, 2016 1.150 1.164 1.050 1.100 197,144 -0.03(-2.65%)
Dec 05, 2016 1.140 1.150 1.090 1.130 206,347 +0.03(+2.73%)
Dec 02, 2016 1.145 1.160 1.050 1.100 206,109 -0.01(-0.90%)
Dec 01, 2016 1.105 1.170 1.050 1.110 119,592 +0.01(+0.91%)
Nov 30, 2016 1.165 1.180 0.9900 1.100 337,464 -0.02(-1.79%)
Nov 29, 2016 1.320 1.340 1.060 1.120 624,962 -0.14(-11.11%)
Nov 28, 2016 1.165 1.400 1.145 1.260 697,223 +0.11(+9.57%)
Nov 25, 2016 1.185 1.250 1.010 1.150 227,852 -0.03(-2.54%)
Nov 23, 2016 1.180 1.180 1.180 0 +0.19(+19.80%)
Nov 22, 2016 1.085 1.150 0.8400 0.9850 1,172,841 -0.11(-9.63%)
Nov 21, 2016 1.300 1.400 1.060 1.090 616,215 -0.23(-17.42%)
Nov 18, 2016 1.395 1.400 1.140 1.320 856,231 -0.07(-5.04%)
Nov 17, 2016 1.475 1.610 1.380 1.390 381,989 -0.10(-6.71%)
Nov 16, 2016 1.700 1.710 1.450 1.490 779,743 -0.21(-12.35%)
Nov 15, 2016 1.945 1.970 1.530 1.700 896,683 -0.11(-6.08%)
Nov 14, 2016 1.555 1.970 1.550 1.810 1,681,267 +0.34(+23.13%)
Nov 11, 2016 0.9600 1.480 0.8610 1.470 1,970,193 +0.46(+45.54%)
Nov 10, 2016 1.730 1.750 1.010 1.010 2,812,892 -0.79(-43.89%)
Nov 09, 2016 2.680 2.690 2.260 1.800 1,788,925 -0.45(-20.00%)
Nov 08, 2016 2.800 3.350 2.060 2.250 2,768,416 -0.37(-14.13%)
Nov 07, 2016 2.090 2.790 2.060 2.620 1,600,696 +0.72(+37.90%)
Nov 04, 2016 2.200 2.300 1.600 1.900 1,438,772 -0.46(-19.49%)
Nov 03, 2016 2.705 2.900 2.240 2.360 891,582 -0.39(-14.18%)
Nov 02, 2016 2.905 2.960 2.280 2.750 1,501,982 -0.11(-3.85%)
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.