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 (%)
Jun 30, 2017 0.8700 0.8900 0.8300 0.8500 99,480 +0.00(+0.00%)
Jun 29, 2017 0.8900 0.9000 0.8500 0.8500 219,345 -0.05(-5.03%)
Jun 28, 2017 0.9255 0.9400 0.8900 0.8950 171,760 -0.04(-3.76%)
Jun 27, 2017 0.9350 0.9900 0.9000 0.9300 160,649 +0.00(+0.00%)
Jun 26, 2017 1.045 1.080 0.9003 0.9300 118,256 -0.09(-8.82%)
Jun 23, 2017 0.9750 1.020 0.9300 1.020 136,928 +0.04(+4.08%)
Jun 22, 2017 0.9900 1.020 0.9000 0.9800 141,274 -0.04(-3.92%)
Jun 21, 2017 1.075 1.100 1.000 1.020 77,676 -0.07(-6.25%)
Jun 20, 2017 1.060 1.100 1.055 1.088 113,591 +0.04(+3.62%)
Jun 19, 2017 1.045 1.100 1.000 1.050 102,882 -0.01(-0.94%)
Jun 16, 2017 1.095 1.100 0.9900 1.060 196,550 -0.04(-3.64%)
Jun 15, 2017 1.035 1.100 1.020 1.100 95,211 +0.06(+5.77%)
Jun 14, 2017 1.000 1.050 0.9800 1.040 54,179 +0.06(+6.12%)
Jun 13, 2017 0.9600 1.050 0.9450 0.9800 80,105 +0.02(+2.01%)
Jun 12, 2017 0.9775 1.000 0.9400 0.9607 60,845 -0.04(-3.93%)
Jun 09, 2017 0.9650 1.030 0.9650 1.000 134,839 +0.03(+3.09%)
Jun 08, 2017 1.080 1.150 0.9260 0.9700 201,022 -0.11(-10.19%)
Jun 07, 2017 1.025 1.190 1.025 1.080 262,010 +0.05(+4.85%)
Jun 06, 2017 1.120 1.250 0.9551 1.030 331,703 -0.09(-7.87%)
Jun 05, 2017 0.9300 1.270 0.8900 1.118 1,032,581 +0.25(+28.51%)
Jun 02, 2017 0.6400 0.8800 0.6000 0.8700 505,794 +0.26(+43.56%)
Jun 01, 2017 0.5550 0.6066 0.5500 0.6060 163,338 +0.05(+8.21%)
May 31, 2017 0.6450 0.6700 0.5350 0.5600 436,267 -0.09(-13.83%)
May 30, 2017 0.6705 0.6795 0.6250 0.6499 248,945 +0.01(+1.55%)
May 26, 2017 0.6700 0.6985 0.6375 0.6400 307,304 -0.02(-2.77%)
May 25, 2017 0.8050 0.8100 0.6523 0.6583 368,369 -0.14(-17.72%)
May 24, 2017 0.8921 0.9000 0.7899 0.8000 144,123 -0.07(-7.66%)
May 23, 2017 0.8700 0.9000 0.8500 0.8663 44,856 -0.00(-0.42%)
May 22, 2017 0.8925 0.9199 0.8350 0.8700 254,310 -0.01(-1.14%)
May 19, 2017 0.9250 0.9450 0.8500 0.8800 298,364 -0.05(-5.38%)
May 18, 2017 0.9950 1.010 0.8350 0.9300 376,260 -0.07(-7.00%)
May 17, 2017 1.000 1.005 0.9565 1.000 183,353 +0.00(+0.00%)
May 16, 2017 1.025 1.050 0.9800 1.000 210,953 -0.01(-0.99%)
May 15, 2017 1.030 1.050 0.9946 1.010 97,341 -0.02(-1.94%)
May 12, 2017 1.050 1.050 1.000 1.030 44,179 +0.00(+0.00%)
May 11, 2017 1.045 1.050 1.000 1.030 57,139 +0.03(+2.49%)
May 10, 2017 1.015 1.050 1.000 1.005 130,223 -0.02(-1.47%)
May 09, 2017 1.050 1.065 1.000 1.020 224,082 -0.03(-2.86%)
May 08, 2017 1.025 1.060 1.010 1.050 125,341 +0.05(+5.00%)
May 05, 2017 1.000 1.120 0.9900 1.000 242,566 -0.04(-3.85%)
May 04, 2017 1.170 1.170 1.040 1.040 143,522 -0.11(-9.57%)
May 03, 2017 1.195 1.200 1.100 1.150 78,614 -0.02(-1.71%)
May 02, 2017 1.245 1.270 1.100 1.170 270,977 -0.07(-5.65%)
May 01, 2017 1.105 1.250 1.060 1.240 199,966 +0.18(+16.98%)
Apr 28, 2017 0.9350 1.060 0.9100 1.060 177,280 +0.13(+13.98%)
Apr 27, 2017 0.8850 0.9500 0.8830 0.9300 172,321 +0.05(+5.08%)
Apr 26, 2017 0.9250 0.9650 0.8700 0.8850 330,300 -0.07(-7.81%)
Apr 25, 2017 1.010 1.040 0.9500 0.9600 550,443 -0.14(-12.73%)
Apr 24, 2017 1.190 1.200 1.070 1.100 187,378 -0.09(-7.56%)
Apr 21, 2017 1.180 1.200 1.160 1.190 81,069 +0.00(+0.00%)
Apr 20, 2017 1.195 1.250 1.160 1.190 288,809 +0.01(+0.85%)
Apr 19, 2017 1.350 1.360 1.150 1.180 287,380 -0.17(-12.59%)
Apr 18, 2017 1.325 1.370 1.300 1.350 94,177 +0.04(+3.05%)
Apr 17, 2017 1.370 1.400 1.310 1.310 140,763 -0.04(-3.32%)
Apr 13, 2017 1.370 1.400 1.340 1.355 123,750 -0.02(-1.09%)
Apr 12, 2017 1.340 1.430 1.320 1.370 89,253 +0.02(+1.48%)
Apr 11, 2017 1.435 1.440 1.300 1.350 147,502 -0.08(-5.59%)
Apr 10, 2017 1.410 1.450 1.380 1.430 204,870 +0.06(+4.38%)
Apr 07, 2017 1.455 1.470 1.280 1.370 495,191 -0.09(-5.91%)
Apr 06, 2017 1.575 1.600 1.456 1.456 217,763 -0.13(-8.43%)
Apr 05, 2017 1.570 1.600 1.550 1.590 64,850 +0.02(+1.53%)
Apr 04, 2017 1.565 1.600 1.530 1.566 127,475 +0.04(+2.35%)
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.