Historical Data for Cannabics Pharmaceuticals Inc (CNBX)

$ 0.2525 0.00 (0.00%) Volume: 32.88k 3:47 PM EDT 16-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 0.2524 0.278 0.2521 0.2525 32.88k 0.00 0.00% 0.2525 8.72k 29
08/15/19 0.26255 0.27 0.2523 0.2525 167.5k -0.0182 -6.72% 0.2525 43.79k 77
08/14/19 0.27035 0.2849 0.2601 0.2707 42.6k -0.0006 -0.22% 0.2707 11.63k 33
08/13/19 0.28595 0.2893 0.2711 0.2713 24.15k -0.0097 -3.45% 0.2713 6.64k 30
08/12/19 0.29 0.29 0.28 0.281 28.11k 0.0093 3.42% 0.281 7.96k 32
08/09/19 0.2602 0.292 0.2602 0.2717 82.6k 0.0016 0.59% 0.2717 23.47k 48
08/08/19 0.265 0.2915 0.265 0.2701 140.16k -0.0039 -1.42% 0.2701 38.37k 69
08/07/19 0.265 0.28 0.265 0.274 92.24k 0.003 1.11% 0.274 25.4k 46
08/06/19 0.3037 0.3037 0.27 0.271 58.36k 0.00 0.00% 0.271 16.42k 40
08/05/19 0.30 0.3074 0.261 0.271 90.93k -0.0145 -5.08% 0.271 25.79k 56
08/02/19 0.26755 0.294 0.2651 0.2855 61.57k -0.0093 -3.15% 0.2855 17.17k 49
08/01/19 0.2975 0.30 0.27 0.2948 54.44k 0.0192 6.97% 0.2948 15.45k 48
07/31/19 0.2705 0.30 0.2705 0.2756 129.71k -0.0135 -4.67% 0.2756 36.74k 71
07/30/19 0.27045 0.30 0.265 0.2891 81.34k 0.01865 6.90% 0.2891 22.5k 53
07/29/19 0.2758 0.333 0.26 0.27045 104.39k -0.00535 -1.94% 0.27045 28.55k 65
07/26/19 0.30 0.3039 0.2758 0.2758 55.36k -0.0042 -1.50% 0.2758 15.75k 49
07/25/19 0.2775 0.3069 0.275 0.28 108.53k -0.02 -6.67% 0.28 30.65k 63
07/24/19 0.25 0.304 0.25 0.30 116.82k 0.0106 3.66% 0.30 33.59k 66
07/23/19 0.29 0.335 0.281 0.2894 120.69k -0.0211 -6.80% 0.2894 35.49k 59
07/22/19 0.32 0.331 0.29 0.3105 220.73k -0.0095 -2.97% 0.3105 67.54k 95
07/19/19 0.31 0.332 0.31 0.32 39.74k 0.01 3.23% 0.32 12.78k 49