CNBX Pharmaceuticals Inc. (CNBX)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0147

+0.0045

(+43.55%)

At close: 03:58PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,074,900
29 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	894,300
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,210,200
25 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	122,100
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	28,800
23 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,200
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	73,200
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	263,100
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	284,100
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,400
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	81,600
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	61,500
11 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	17,600
09 Apr 2024	0.0200	0.0200	0.0100	0.0100	0.0100	480,400
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,127,700
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	303,300
04 Apr 2024	0.0200	0.0200	0.0100	0.0100	0.0100	597,000
03 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	46,600
02 Apr 2024	0.0100	0.0200	0.0100	0.0100	0.0100	45,000
01 Apr 2024	0.0200	0.0200	0.0100	0.0200	0.0200	27,900
28 Mar 2024	0.0100	0.0200	0.0100	0.0200	0.0200	10,200
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
26 Mar 2024	0.0100	0.0200	0.0100	0.0200	0.0200	181,300
25 Mar 2024	0.0200	0.0200	0.0100	0.0100	0.0100	41,700
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Mar 2024	0.0200	0.0200	0.0100	0.0100	0.0100	6,800
20 Mar 2024	0.0200	0.0200	0.0100	0.0100	0.0100	7,400
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,400
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	80,500
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
13 Mar 2024	0.0200	0.0200	0.0100	0.0200	0.0200	20,000
12 Mar 2024	0.0100	0.0200	0.0100	0.0200	0.0200	10,600
11 Mar 2024	0.0200	0.0200	0.0100	0.0200	0.0200	367,800
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	41,100
06 Mar 2024	0.0100	0.0200	0.0100	0.0100	0.0100	54,300
05 Mar 2024	0.0200	0.0200	0.0100	0.0100	0.0100	222,800
04 Mar 2024	0.0100	0.0200	0.0100	0.0100	0.0100	619,600
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,600
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,500
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	68,100
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,800
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	127,300
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	670,800
22 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	146,000
21 Feb 2024	0.0100	0.0200	0.0100	0.0100	0.0100	274,500
20 Feb 2024	0.0200	0.0200	0.0100	0.0100	0.0100	99,900
16 Feb 2024	0.0100	0.0200	0.0100	0.0200	0.0200	108,200
15 Feb 2024	0.0200	0.0200	0.0100	0.0100	0.0100	591,800
14 Feb 2024	0.0100	0.0200	0.0100	0.0200	0.0200	477,700
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,300
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	105,300
09 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	113,100
08 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	448,000
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	452,900
06 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,100
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	314,100
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	695,200
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	163,800
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	502,100
30 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,229,500
29 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	39,600
26 Jan 2024	0.0100	0.0200	0.0100	0.0100	0.0100	28,200
25 Jan 2024	0.0200	0.0200	0.0100	0.0100	0.0100	11,500
24 Jan 2024	0.0200	0.0200	0.0100	0.0200	0.0200	387,500
23 Jan 2024	0.0200	0.0200	0.0100	0.0200	0.0200	70,800
22 Jan 2024	0.0200	0.0200	0.0100	0.0200	0.0200	479,500
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,300
18 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	91,800
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	287,900
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	91,800
12 Jan 2024	0.0200	0.0200	0.0100	0.0200	0.0200	451,000
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	207,300
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,500
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	506,100
08 Jan 2024	0.0100	0.0200	0.0100	0.0200	0.0200	1,475,500
05 Jan 2024	0.0100	0.0200	0.0100	0.0200	0.0200	26,100
04 Jan 2024	0.0100	0.0200	0.0100	0.0200	0.0200	124,900
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	338,100
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
29 Dec 2023	0.0100	0.0200	0.0100	0.0100	0.0100	160,000
28 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	281,800
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	221,600
26 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	110,400
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	49,700
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	72,400
20 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	101,400
19 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	34,400
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	120,100
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	194,900
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	132,600
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	449,900
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	27,200
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	18,400
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	171,800
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	111,300
06 Dec 2023	0.0200	0.0200	0.0100	0.0100	0.0100	164,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6478-0.0002(-0.03%)

ASX 2007,569.90-94.20(-1.23%)

OIL80.76-1.17(-1.43%)

GOLD2,294.70-8.20(-0.36%)

Bitcoin AUD88,696.09-8,818.06(-9.04%)

CNBX Pharmaceuticals Inc. (CNBX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6478
-0.0002(-0.03%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
80.76
-1.17(-1.43%)

GOLD
2,294.70
-8.20(-0.36%)

Bitcoin AUD
88,696.09
-8,818.06(-9.04%)