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, 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%)
Jan 02, 2020 0.1520 0.1560 0.1421 0.1500 496,384 +0.01(+4.53%)
Dec 31, 2019 0.1550 0.1570 0.1435 0.1435 504,000 -0.01(-4.33%)
Dec 30, 2019 0.1550 0.1630 0.1500 0.1500 359,219 -0.01(-3.23%)
Dec 27, 2019 0.1550 0.1750 0.1500 0.1550 624,000 -0.00(-0.19%)
Dec 26, 2019 0.1900 0.1999 0.1530 0.1553 315,519 -0.03(-14.01%)
Dec 24, 2019 0.1450 0.1900 0.1450 0.1806 245,100 +0.03(+18.82%)
Dec 23, 2019 0.1574 0.1626 0.1425 0.1520 432,698 -0.01(-3.80%)
Dec 20, 2019 0.1740 0.1810 0.1550 0.1580 349,300 -0.02(-10.18%)
Dec 19, 2019 0.1650 0.1960 0.1650 0.1759 286,090 -0.01(-3.88%)
Dec 18, 2019 0.1850 0.1950 0.1800 0.1830 638,070 -0.00(-1.08%)
Dec 17, 2019 0.1700 0.1940 0.1606 0.1850 730,295 +0.01(+8.82%)
Dec 16, 2019 0.1689 0.1790 0.1555 0.1700 482,225 +0.01(+6.25%)
Dec 13, 2019 0.1700 0.1730 0.1600 0.1600 306,000 -0.01(-4.76%)
Dec 12, 2019 0.1597 0.1800 0.1597 0.1680 504,005 +0.01(+5.07%)
Dec 11, 2019 0.1430 0.1600 0.1430 0.1599 558,164 +0.02(+11.82%)
Dec 10, 2019 0.1530 0.1530 0.1410 0.1430 352,617 -0.01(-6.54%)
Dec 09, 2019 0.1710 0.1710 0.1430 0.1530 525,919 -0.01(-8.38%)
Dec 06, 2019 0.1700 0.1800 0.1600 0.1670 289,500 -0.01(-7.22%)
Dec 05, 2019 0.1800 0.1819 0.1700 0.1800 254,908 +0.00(+2.56%)
Dec 04, 2019 0.1700 0.1800 0.1700 0.1755 139,536 +0.01(+3.17%)
Dec 03, 2019 0.1830 0.1999 0.1700 0.1701 296,363 -0.01(-7.05%)
Dec 02, 2019 0.1780 0.1899 0.1700 0.1830 241,190 +0.01(+2.81%)
Nov 29, 2019 0.2000 0.2100 0.1752 0.1780 164,500 -0.01(-6.32%)
Nov 27, 2019 0.1850 0.2000 0.1810 0.1900 328,900 +0.00(+0.00%)
Nov 26, 2019 0.2235 0.2235 0.1810 0.1900 403,614 -0.02(-9.52%)
Nov 25, 2019 0.2475 0.2590 0.2015 0.2100 333,845 -0.04(-15.15%)
Nov 22, 2019 0.2580 0.2775 0.2294 0.2475 360,900 -0.01(-4.44%)
Nov 21, 2019 0.2650 0.2700 0.2400 0.2590 366,606 +0.01(+3.60%)
Nov 20, 2019 0.2100 0.2500 0.2100 0.2500 642,737 +0.05(+25.94%)
Nov 19, 2019 0.1700 0.2100 0.1600 0.1985 440,729 +0.03(+16.08%)
Nov 18, 2019 0.2050 0.2050 0.1650 0.1710 1,089,729 -0.04(-18.57%)
Nov 15, 2019 0.2600 0.2900 0.2050 0.2100 1,361,800 -0.07(-24.87%)
Nov 14, 2019 0.3101 0.3300 0.2650 0.2795 553,420 -0.04(-12.66%)
Nov 13, 2019 0.3200 0.3350 0.3065 0.3200 98,462 -0.00(-0.78%)
Nov 12, 2019 0.3030 0.3225 0.3030 0.3225 163,524 +0.00(+0.12%)
Nov 11, 2019 0.3350 0.3350 0.3021 0.3221 101,363 -0.00(-0.03%)
Nov 08, 2019 0.3199 0.3400 0.3063 0.3222 241,700 +0.01(+3.90%)
Nov 07, 2019 0.3101 0.3250 0.3050 0.3101 119,636 -0.01(-1.71%)
Nov 06, 2019 0.3129 0.3300 0.3100 0.3155 105,849 -0.01(-1.81%)
Nov 05, 2019 0.3151 0.3327 0.3126 0.3213 110,683 +0.01(+1.97%)
Nov 04, 2019 0.3500 0.3589 0.3151 0.3151 100,122 -0.03(-8.64%)
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.