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, 2019 0.3975 0.4200 0.3850 0.4150 465,645 +0.02(+6.41%)
Jan 30, 2019 0.3855 0.4000 0.3700 0.3900 265,104 +0.01(+3.83%)
Jan 29, 2019 0.4050 0.4200 0.3700 0.3756 201,851 -0.02(-4.38%)
Jan 28, 2019 0.3940 0.4300 0.3815 0.3928 208,604 +0.00(+0.72%)
Jan 25, 2019 0.3752 0.3950 0.3700 0.3900 136,500 +0.01(+2.63%)
Jan 24, 2019 0.4000 0.4000 0.3750 0.3800 120,995 -0.02(-5.00%)
Jan 23, 2019 0.4200 0.4200 0.3900 0.4000 64,713 +0.00(+0.00%)
Jan 22, 2019 0.4250 0.4400 0.3900 0.4000 106,798 -0.02(-4.76%)
Jan 18, 2019 0.4100 0.4400 0.3900 0.4200 170,200 +0.01(+2.44%)
Jan 17, 2019 0.4348 0.4400 0.4000 0.4100 187,693 +0.00(+0.00%)
Jan 16, 2019 0.3800 0.4290 0.3800 0.4100 184,322 +0.01(+2.50%)
Jan 15, 2019 0.4490 0.4490 0.3595 0.4000 668,570 -0.02(-4.76%)
Jan 14, 2019 0.4200 0.4400 0.4100 0.4200 194,862 +0.01(+2.44%)
Jan 11, 2019 0.4175 0.4275 0.4000 0.4100 228,000 +0.01(+2.50%)
Jan 10, 2019 0.4300 0.4350 0.4000 0.4000 218,173 -0.01(-2.44%)
Jan 09, 2019 0.4425 0.4500 0.3900 0.4100 218,415 -0.02(-4.87%)
Jan 08, 2019 0.4500 0.4800 0.4310 0.4310 431,705 -0.00(-0.35%)
Jan 07, 2019 0.4225 0.4700 0.4070 0.4325 601,133 +0.03(+6.53%)
Jan 04, 2019 0.4200 0.4490 0.3900 0.4060 574,600 +0.02(+4.10%)
Jan 03, 2019 0.3525 0.4300 0.3250 0.3900 711,179 +0.05(+14.71%)
Jan 02, 2019 0.3150 0.3400 0.3010 0.3400 185,487 +0.03(+9.68%)
Dec 31, 2018 0.3300 0.3450 0.3000 0.3100 467,700 -0.03(-7.46%)
Dec 28, 2018 0.3120 0.3500 0.3100 0.3350 200,200 +0.02(+7.37%)
Dec 27, 2018 0.3400 0.3440 0.3103 0.3120 227,467 +0.00(+0.55%)
Dec 26, 2018 0.3225 0.3350 0.3103 0.3103 186,946 +0.00(+0.06%)
Dec 24, 2018 0.3790 0.3964 0.3100 0.3101 173,300 -0.02(-6.60%)
Dec 21, 2018 0.3600 0.3900 0.3200 0.3320 205,500 -0.01(-2.35%)
Dec 20, 2018 0.3475 0.4100 0.3400 0.3400 181,851 -0.01(-2.86%)
Dec 19, 2018 0.3699 0.3699 0.3100 0.3500 301,399 -0.01(-2.78%)
Dec 18, 2018 0.4055 0.4100 0.3510 0.3600 244,444 -0.04(-9.95%)
Dec 17, 2018 0.4350 0.4500 0.3730 0.3998 113,738 -0.00(-0.05%)
Dec 14, 2018 0.4200 0.4400 0.3710 0.4000 82,800 -0.02(-4.76%)
Dec 13, 2018 0.4525 0.4600 0.4050 0.4200 142,575 -0.02(-4.55%)
Dec 12, 2018 0.4610 0.4700 0.4300 0.4400 205,956 -0.01(-2.22%)
Dec 11, 2018 0.4750 0.4750 0.4450 0.4500 316,816 +0.00(+0.07%)
Dec 10, 2018 0.3800 0.4700 0.3800 0.4497 180,797 +0.05(+12.42%)
Dec 07, 2018 0.3875 0.4300 0.3810 0.4000 126,900 +0.03(+6.67%)
Dec 06, 2018 0.3701 0.4000 0.3700 0.3750 162,070 -0.03(-6.25%)
Dec 04, 2018 0.4116 0.4400 0.3800 0.4000 267,700 -0.01(-2.72%)
Dec 03, 2018 0.4350 0.4400 0.4100 0.4112 179,617 -0.02(-4.37%)
Nov 30, 2018 0.4400 0.4500 0.4300 0.4300 118,800 -0.02(-4.44%)
Nov 29, 2018 0.4600 0.4600 0.4400 0.4500 117,078 -0.02(-3.64%)
Nov 28, 2018 0.4555 0.4750 0.4400 0.4670 143,977 +0.02(+3.55%)
Nov 27, 2018 0.4600 0.4780 0.4500 0.4510 282,465 +0.00(+0.18%)
Nov 26, 2018 0.4550 0.4750 0.4402 0.4502 90,151 +0.01(+2.27%)
Nov 23, 2018 0.4301 0.4800 0.4301 0.4402 97,800 +0.01(+2.35%)
Nov 21, 2018 0.4301 0.4301 0.4301 0 +0.01(+1.20%)
Nov 20, 2018 0.4700 0.4700 0.4250 0.4250 265,425 -0.03(-5.56%)
Nov 19, 2018 0.4650 0.4800 0.4500 0.4500 167,684 -0.02(-4.26%)
Nov 16, 2018 0.4625 0.4750 0.4500 0.4700 153,800 +0.01(+2.17%)
Nov 15, 2018 0.4510 0.4700 0.4350 0.4600 93,589 +0.01(+2.00%)
Nov 14, 2018 0.4560 0.4860 0.4300 0.4510 343,976 -0.02(-4.04%)
Nov 13, 2018 0.4950 0.5050 0.4600 0.4700 151,630 -0.02(-4.08%)
Nov 12, 2018 0.5260 0.5500 0.4900 0.4900 170,297 -0.03(-5.77%)
Nov 09, 2018 0.4700 0.5460 0.4700 0.5200 496,400 +0.05(+10.64%)
Nov 08, 2018 0.4976 0.5200 0.4696 0.4700 289,528 -0.03(-5.07%)
Nov 07, 2018 0.4670 0.5300 0.4550 0.4951 498,541 +0.04(+7.63%)
Nov 06, 2018 0.4700 0.4950 0.4450 0.4600 530,030 -0.02(-5.15%)
Nov 05, 2018 0.4700 0.5450 0.4453 0.4850 559,823 +0.03(+7.78%)
Nov 02, 2018 0.4558 0.4850 0.4450 0.4500 463,700 -0.00(-0.33%)
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.