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 (%)
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%)
Nov 01, 2018 0.4675 0.4900 0.4500 0.4515 480,184 -0.01(-1.85%)
Oct 31, 2018 0.4395 0.5000 0.4395 0.4600 396,492 +0.02(+4.55%)
Oct 30, 2018 0.4645 0.4780 0.4400 0.4400 333,728 -0.02(-4.35%)
Oct 29, 2018 0.5000 0.5190 0.4510 0.4600 271,196 -0.04(-8.37%)
Oct 26, 2018 0.5110 0.5650 0.5000 0.5020 350,500 -0.01(-1.57%)
Oct 25, 2018 0.5350 0.5500 0.5000 0.5100 258,517 -0.04(-7.27%)
Oct 24, 2018 0.5850 0.6000 0.5100 0.5500 220,987 -0.03(-5.98%)
Oct 23, 2018 0.5400 0.6100 0.4950 0.5850 449,882 +0.05(+10.38%)
Oct 22, 2018 0.6000 0.6000 0.5200 0.5300 538,661 -0.05(-8.62%)
Oct 19, 2018 0.6000 0.6190 0.5700 0.5800 276,400 -0.02(-3.65%)
Oct 18, 2018 0.5900 0.6190 0.5800 0.6020 373,650 +0.01(+1.86%)
Oct 17, 2018 0.6600 0.6900 0.5910 0.5910 447,975 -0.05(-7.80%)
Oct 16, 2018 0.7000 0.7200 0.6300 0.6410 661,058 -0.04(-6.42%)
Oct 15, 2018 0.6200 0.7100 0.6080 0.6850 615,184 +0.09(+14.17%)
Oct 12, 2018 0.5775 0.6200 0.5700 0.6000 480,400 +0.03(+5.26%)
Oct 11, 2018 0.6000 0.6100 0.5600 0.5700 529,259 -0.04(-6.40%)
Oct 10, 2018 0.6850 0.6850 0.5950 0.6090 594,815 -0.05(-7.73%)
Oct 09, 2018 0.7220 0.7400 0.6500 0.6600 268,789 -0.04(-5.98%)
Oct 08, 2018 0.7100 0.7550 0.6800 0.7020 319,639 -0.01(-1.13%)
Oct 05, 2018 0.8710 0.8890 0.6600 0.7100 1,422,300 -0.16(-18.39%)
Oct 04, 2018 0.8000 0.9100 0.7880 0.8700 1,993,081 +0.09(+11.54%)
Oct 03, 2018 0.6900 0.7800 0.6299 0.7800 1,804,741 +0.19(+31.76%)
Oct 02, 2018 0.6030 0.6200 0.5800 0.5920 280,008 +0.00(+0.34%)
Oct 01, 2018 0.6300 0.6300 0.5800 0.5900 352,911 -0.01(-1.67%)
Sep 28, 2018 0.5900 0.6172 0.5510 0.6000 226,700 +0.04(+6.95%)
Sep 27, 2018 0.6150 0.6150 0.5600 0.5610 256,940 -0.03(-4.92%)
Sep 26, 2018 0.6120 0.6190 0.5810 0.5900 218,542 +0.00(+0.68%)
Sep 25, 2018 0.5800 0.6350 0.5800 0.5860 303,190 -0.00(-0.68%)
Sep 24, 2018 0.6450 0.6601 0.5710 0.5900 402,455 -0.04(-6.72%)
Sep 21, 2018 0.6550 0.6900 0.6000 0.6325 1,044,700 +0.01(+2.02%)
Sep 20, 2018 0.4800 0.6500 0.4800 0.6200 1,980,816 +0.12(+24.52%)
Sep 19, 2018 0.4880 0.5200 0.4620 0.4979 571,461 +0.03(+5.91%)
Sep 18, 2018 0.4700 0.4900 0.4650 0.4701 488,756 -0.00(-1.03%)
Sep 17, 2018 0.4800 0.4900 0.4600 0.4750 491,797 -0.01(-1.04%)
Sep 14, 2018 0.4600 0.4840 0.4600 0.4800 371,500 +0.01(+2.13%)
Sep 13, 2018 0.5200 0.5200 0.4700 0.4700 534,981 -0.03(-6.00%)
Sep 12, 2018 0.5500 0.5550 0.5000 0.5000 863,527 -0.03(-5.66%)
Sep 11, 2018 0.4795 0.5700 0.4700 0.5300 765,019 +0.05(+10.42%)
Sep 10, 2018 0.4875 0.4950 0.4550 0.4800 307,209 +0.00(+0.00%)
Sep 07, 2018 0.5000 0.5100 0.4762 0.4800 356,600 -0.02(-4.00%)
Sep 06, 2018 0.4851 0.5550 0.4756 0.5000 444,887 +0.01(+2.04%)
Sep 05, 2018 0.5200 0.5500 0.4800 0.4900 539,654 -0.04(-7.55%)
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.