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 (%)
Oct 31, 2017 0.6645 0.6790 0.6300 0.6501 58,673 -0.03(-4.40%)
Oct 30, 2017 0.6601 0.6800 0.6501 0.6800 41,695 +0.02(+3.01%)
Oct 27, 2017 0.6650 0.7000 0.6600 0.6601 63,744 +0.00(+0.02%)
Oct 26, 2017 0.6695 0.6840 0.6200 0.6600 57,177 +0.02(+2.33%)
Oct 25, 2017 0.6725 0.6850 0.6400 0.6450 70,019 -0.03(-4.44%)
Oct 24, 2017 0.7005 0.7300 0.6550 0.6750 65,070 -0.02(-3.57%)
Oct 23, 2017 0.6900 0.7200 0.6900 0.7000 38,994 +0.01(+1.45%)
Oct 20, 2017 0.7300 0.7300 0.6800 0.6900 42,450 -0.03(-4.17%)
Oct 19, 2017 0.7550 0.7550 0.6900 0.7200 44,433 +0.03(+4.35%)
Oct 18, 2017 0.6600 0.7000 0.6500 0.6900 56,060 +0.03(+4.55%)
Oct 17, 2017 0.6953 0.7200 0.6250 0.6600 274,166 -0.04(-5.71%)
Oct 16, 2017 0.7100 0.7300 0.6905 0.7000 188,358 -0.02(-2.76%)
Oct 13, 2017 0.7200 0.7499 0.7000 0.7199 167,859 -0.03(-3.97%)
Oct 12, 2017 0.7500 0.7800 0.7110 0.7497 99,482 +0.01(+1.31%)
Oct 11, 2017 0.7900 0.8000 0.7200 0.7400 395,942 -0.04(-5.13%)
Oct 10, 2017 0.7850 0.7900 0.7700 0.7800 34,359 +0.01(+1.30%)
Oct 09, 2017 0.7930 0.8150 0.7700 0.7700 73,135 -0.00(-0.13%)
Oct 06, 2017 0.7880 0.8200 0.7710 0.7710 79,326 -0.02(-3.02%)
Oct 05, 2017 0.7955 0.8300 0.7810 0.7950 58,570 -0.01(-0.63%)
Oct 04, 2017 0.7990 0.8500 0.7800 0.8000 170,288 -0.02(-2.44%)
Oct 03, 2017 0.8700 0.8800 0.7850 0.8200 137,590 -0.05(-5.75%)
Oct 02, 2017 0.8600 0.9000 0.8600 0.8700 74,703 +0.01(+1.16%)
Sep 29, 2017 0.8400 0.8602 0.8200 0.8600 40,434 +0.04(+4.88%)
Sep 28, 2017 0.8150 0.8400 0.8000 0.8200 72,226 +0.00(+0.00%)
Sep 27, 2017 0.7935 0.8300 0.7870 0.8200 78,349 +0.04(+5.13%)
Sep 26, 2017 0.7650 0.7999 0.7600 0.7800 137,574 +0.02(+2.63%)
Sep 25, 2017 0.8500 0.8600 0.7050 0.7600 467,941 -0.08(-9.15%)
Sep 22, 2017 0.8475 0.8750 0.8100 0.8365 98,341 -0.02(-2.73%)
Sep 21, 2017 0.8600 0.8750 0.8350 0.8600 23,671 -0.01(-0.58%)
Sep 20, 2017 0.8775 0.8800 0.8300 0.8650 50,566 -0.01(-0.92%)
Sep 19, 2017 0.8560 0.9000 0.8204 0.8730 54,068 +0.01(+1.28%)
Sep 18, 2017 0.8800 0.8899 0.8500 0.8620 81,207 -0.02(-2.05%)
Sep 15, 2017 0.9300 0.9300 0.8500 0.8800 48,483 -0.01(-1.11%)
Sep 14, 2017 0.8800 0.9280 0.8500 0.8899 133,581 +0.01(+0.94%)
Sep 13, 2017 0.9000 0.9280 0.8700 0.8816 75,867 -0.02(-2.04%)
Sep 12, 2017 0.8900 0.9249 0.8710 0.9000 202,835 -0.02(-2.17%)
Sep 11, 2017 0.9400 0.9700 0.9010 0.9200 78,894 +0.01(+1.10%)
Sep 08, 2017 0.9700 0.9900 0.9100 0.9100 224,140 -0.08(-8.08%)
Sep 07, 2017 0.9500 1.000 0.9500 0.9900 73,477 +0.04(+4.21%)
Sep 06, 2017 0.9650 0.9800 0.9300 0.9500 40,036 -0.03(-3.06%)
Sep 05, 2017 0.9525 1.000 0.9350 0.9800 120,688 +0.02(+1.55%)
Sep 01, 2017 0.9550 0.9750 0.8800 0.9650 94,188 +0.02(+1.58%)
Aug 31, 2017 0.9210 0.9550 0.9210 0.9500 40,422 +0.03(+3.26%)
Aug 30, 2017 0.9560 0.9700 0.8660 0.9200 98,831 -0.02(-2.54%)
Aug 29, 2017 0.9750 0.9850 0.9200 0.9440 140,037 -0.02(-1.66%)
Aug 28, 2017 0.9550 0.9799 0.9000 0.9599 180,894 -0.02(-2.04%)
Aug 25, 2017 0.9800 0.9800 0.9400 0.9799 93,022 +0.01(+1.02%)
Aug 24, 2017 0.9700 0.9900 0.9500 0.9700 51,523 +0.01(+1.04%)
Aug 23, 2017 0.9700 1.000 0.9600 0.9600 60,632 -0.01(-0.52%)
Aug 22, 2017 1.035 1.060 0.9300 0.9650 119,439 -0.08(-7.21%)
Aug 21, 2017 1.025 1.080 1.010 1.040 133,825 +0.03(+2.46%)
Aug 18, 2017 0.9900 1.050 0.9700 1.015 138,782 +0.04(+4.42%)
Aug 17, 2017 0.9255 0.9950 0.9110 0.9720 106,628 +0.05(+5.54%)
Aug 16, 2017 0.9300 0.9500 0.9200 0.9210 72,086 -0.01(-0.97%)
Aug 15, 2017 0.9400 0.9600 0.9210 0.9300 93,899 -0.01(-1.06%)
Aug 14, 2017 0.9550 0.9700 0.9300 0.9400 56,493 -0.00(-0.27%)
Aug 11, 2017 0.9750 0.9900 0.9300 0.9425 50,925 -0.06(-5.74%)
Aug 10, 2017 0.9600 1.000 0.9200 0.9999 52,642 -0.00(-0.01%)
Aug 09, 2017 0.9400 1.000 0.9200 1.000 65,517 +0.02(+1.83%)
Aug 08, 2017 0.9800 1.010 0.9600 0.9820 63,182 -0.02(-1.80%)
Aug 07, 2017 0.9700 1.000 0.9600 1.000 53,307 +0.02(+2.04%)
Aug 04, 2017 0.9500 0.9900 0.9500 0.9800 36,035 -0.01(-1.01%)
Aug 03, 2017 1.040 1.040 0.9450 0.9900 92,309 -0.01(-1.00%)
Aug 02, 2017 0.9900 1.050 0.9700 1.000 70,513 +0.02(+1.52%)
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.