CNBX Pharmaceuticals Inc (QB) Historical Data - CNBX | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
CNBX Pharmaceuticals Inc (QB) (CNBX)
CNBX Pharmaceuticals Inc (QB) (CNBX) Historical

CNBX Pharmaceuticals Inc (QB) (CNBX)

0.0114

0.001

( 9.62% )

Updated: 15:19:54

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00176	-13.3738601824	0.01316	0.0149	0.01	97551	0.01251616	CS
4	-0.0046	-28.75	0.016	0.0175	0.01	189362	0.01245783	CS
12	-0.0031	-21.3793103448	0.0145	0.018	0.0085	245286	0.01221169	CS
26	-0.00365	-24.2524916944	0.01505	0.02	0.0085	216963	0.01314899	CS
52	-0.0109	-48.8789237668	0.0223	0.0487	0.0085	408989	0.01985797	CS
156	-0.1666	-93.595505618	0.178	5.5	0.0085	255471	0.05698092	CS
260	-0.3486	-96.8333333333	0.36	5.5	0.0085	260800	0.16174166	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	0.0104	-0.00185	-15.10	0.0104	0.0104	0.0104	127
1713389100	0.01225	-0.0002	-1.61	0.011	0.0146	0.01	284118
1713302940	0.0124499	0.0007499	6.41	0.0117	0.01284	0.0115999	60406
1713216000	0.0117	-0.0032	-21.48	0.01269	0.01354	0.0115	81642
1712957160	0.0149	0.0029	24.17	0.01316	0.0149	0.0114	61464
1712870760	0.012	-0.0015	-11.11	0.01406	0.01406	0.012	40017
1712784000	0.0135	0.0022	19.47	0.0113	0.0135	0.0113	17605
1712698140	0.0113	-0.0019	-14.39	0.015	0.015	0.0112	480438
1712611200	0.0132	0.0022	20.00	0.0115999	0.0141	0.01	1127719
1712352000	0.011	0	0.00	0.0131	0.0132	0.011	303281
1712265780	0.011	-0.0038	-25.68	0.0159	0.0159	0.011	596975
1712179500	0.0148	0.00085	6.09	0.013045	0.0155	0.013045	46597
1712092980	0.01395	-0.00195	-12.26	0.01476	0.0159	0.012	45000
1712006940	0.0159	0	0.00	0.0159	0.0159	0.0122	27915
1711660800	0.0159	0.0019	13.57	0.0122	0.0159	0.0122	10208
1711574580	0.014	-0.0019	-11.95	0.014	0.014	0.014	2008
1711488540	0.0159	0.0018	12.77	0.0112	0.016	0.0112	181342
1711401600	0.0141	0.0004	2.92	0.016	0.0175	0.0112	41660
1711142640	0.0137	0	0.00	0.0137	0.0137	0.0137	0
1711056240	0.0137	0	0.00	0.016	0.016	0.0137	6806
1710970140	0.0137	-5.0E-5	-0.36	0.016	0.016	0.01324	7370
1710883200	0.01375	0	0.00	0.01375	0.01375	0.01375	0
1710796800	0.01375	-0.00125	-8.33	0.0111	0.01375	0.0111	5389
1710537720	0.015	-0.001	-6.25	0.016	0.016	0.015	80506
1710451740	0.016	-0.001	-5.88	0.017	0.017	0.016	575
1710365340	0.017	0.001	6.25	0.016	0.017	0.01415	20016
1710278940	0.016	-0.0005	-3.03	0.0137	0.016	0.0137	10646
1710192540	0.0165	0.0035	26.92	0.017	0.017	0.013	367793
1709936640	0.013	-0.00036	-2.69	0.013	0.013	0.013	1037
1709850360	0.01336	0.00036	2.77	0.01425	0.01425	0.0115	41112
1709764080	0.013	0	0.00	0.0111	0.017	0.0111	54348
1709677620	0.013	-0.00196	-13.10	0.0152	0.0152	0.013	222830
1709590980	0.01496	0.00396	36.00	0.011	0.0179	0.011	619576
1709332140	0.011	-0.001	-8.33	0.0106	0.012	0.0106	26627
1709245440	0.012	-0.0009	-6.98	0.01236	0.0129	0.012	52505
1709159100	0.0129	0.0002	1.57	0.0128	0.0129	0.011	68115
1709072940	0.0127	0.00014	1.11	0.0137	0.0137	0.0127	1829
1708986360	0.01256	0.00076	6.44	0.0118	0.012885	0.0102	127283
1708726800	0.0118	0.0008	7.27	0.011	0.0118	0.0099	670847
1708640940	0.011	-0.0004	-3.51	0.0117	0.0117	0.01	146023
1708554000	0.0114	-0.0018	-13.64	0.014	0.0165	0.0112	274545
1708467600	0.0132	-0.0018	-12.00	0.015	0.015	0.0131	99855
1708122180	0.015	0.0025	20.00	0.0137	0.0162	0.0133	108221
1708036140	0.0125	-0.0055	-30.56	0.018	0.018	0.0102	591762
1707949620	0.018	0.0043	31.39	0.0137	0.018	0.01268	477682
1707863340	0.0137	-0.0003	-2.14	0.0135	0.014	0.0121	100268
1707776940	0.014	0.0008	6.06	0.0112	0.0144	0.0112	105306
1707517200	0.0132	0.0004	3.12	0.01315	0.0135	0.0123	113075
1707431280	0.0128	0.00142	12.48	0.01135	0.0128	0.0107	448042
1707344940	0.01138	0.00083	7.87	0.0108	0.0114	0.01005	452907
1707258480	0.01055	0.00025	2.43	0.0107	0.0107	0.01	52086
1707172140	0.0103	-0.00085	-7.62	0.0115	0.0115999	0.0103	314128
1706912580	0.01115	0.00025	2.29	0.0108	0.0118	0.01	695189
1706826540	0.0109	0.0008	7.92	0.0101	0.0109	0.01	163759
1706740140	0.0101	-0.0005	-4.72	0.0106	0.01125	0.0085	502059
1706653320	0.0106	-0.0032	-23.19	0.01335	0.0138	0.0095999	3229536
1706567340	0.0138	0.0009	6.98	0.014	0.014	0.0129	39644
1706307780	0.0129	-0.0013	-9.15	0.0145	0.016	0.0129	28208
1706221620	0.0142	-0.002	-12.35	0.0151	0.0151	0.0142	11484
1706135340	0.0162	0.0012	8.00	0.0164	0.0164	0.013	387527
1706048400	0.015	-0.0001	-0.66	0.0158799	0.0168	0.0149	70809
1705962540	0.0151	-0.0006	-3.82	0.0168	0.0172	0.0148	479462
1705703340	0.0157	-0.0006	-3.68	0.01595	0.0162999	0.0157	20341

CNBX Pharmaceuticals (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions