CNAB - United Cannabis Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.76000.76000.68000.71000.71001,169,300
Jul 18, 20190.64500.77800.63400.76100.76102,721,100
Jul 17, 20190.65000.66900.55300.63700.63701,785,100
Jul 16, 20190.51500.65000.51500.64500.64503,103,700
Jul 15, 20190.47900.49600.45300.47900.4790708,600
Jul 12, 20190.48000.48000.45600.46700.4670233,300
Jul 11, 20190.44900.49000.44900.46100.4610684,700
Jul 10, 20190.46000.47000.40000.45000.4500510,100
Jul 09, 20190.40000.51300.40000.47000.47002,289,600
Jul 08, 20190.39900.39900.37500.37800.378061,700
Jul 05, 20190.38800.38800.36000.38800.388071,500
Jul 03, 20190.37000.38500.35900.38500.385067,000
Jul 02, 20190.36500.38100.35000.36800.3680116,400
Jul 01, 20190.34000.37500.33300.35000.3500118,400
Jun 28, 20190.33000.38800.33000.36700.3670169,900
Jun 27, 20190.33000.37000.31500.33000.3300160,000
Jun 26, 20190.34500.34500.32000.33100.3310143,400
Jun 25, 20190.34100.34700.33000.33800.3380114,900
Jun 24, 20190.34500.37500.34100.34600.3460129,100
Jun 21, 20190.35000.36500.34500.35500.3550128,200
Jun 20, 20190.35800.37000.35000.36500.365062,400
Jun 19, 20190.34500.37500.34000.36100.361023,200
Jun 18, 20190.36800.37500.35000.36400.3640100,500
Jun 17, 20190.36500.37500.34000.37500.375069,400
Jun 14, 20190.35000.37500.35000.36000.360063,900
Jun 13, 20190.36000.38000.36000.37200.3720147,300
Jun 12, 20190.38000.38000.36100.36700.367054,000
Jun 11, 20190.37000.38000.36100.37200.372056,800
Jun 10, 20190.36000.39000.36000.36200.362075,000
Jun 07, 20190.38900.38900.36000.36000.360072,400
Jun 06, 20190.36100.38900.36000.36000.360091,300
Jun 05, 20190.39200.39200.36100.36200.362079,900
Jun 04, 20190.39600.39600.36100.37200.372093,600
Jun 03, 20190.38000.40000.36500.38300.3830295,100
May 31, 20190.38600.39900.37000.38500.3850157,700
May 30, 20190.39000.40500.38000.39000.390089,400
May 29, 20190.40500.42000.37200.41000.4100156,500
May 28, 20190.40000.42500.38500.40200.402081,400
May 24, 20190.37500.42000.37500.42000.420061,100
May 23, 20190.42700.42700.39000.42000.420056,200
May 22, 20190.39500.43000.38100.42000.4200187,600
May 21, 20190.39000.39000.37500.38100.381068,700
May 20, 20190.36400.40000.36200.39000.390099,900
May 17, 20190.40900.40900.37000.37400.374060,500
May 16, 20190.41100.43900.38100.40000.4000228,900
May 15, 20190.42000.43900.39000.42500.4250487,400
May 14, 20190.41800.42000.39300.42000.4200457,500
May 13, 20190.33500.42000.33500.42000.4200516,200
May 10, 20190.35300.36500.33000.36400.3640240,100
May 09, 20190.35000.35000.32200.33000.3300223,400
May 08, 20190.33200.34500.33100.33700.3370150,700
May 07, 20190.35000.35500.32400.33800.3380177,600
May 06, 20190.31600.34900.31000.34900.349090,600
May 03, 20190.35000.35000.32500.34100.3410245,400
May 02, 20190.34000.35600.34000.35000.3500129,700
May 01, 20190.35500.35500.33800.34500.3450124,500
Apr 30, 20190.34200.35500.33800.34300.3430218,000
Apr 29, 20190.35500.35500.34000.35000.3500117,000
Apr 26, 20190.36500.37400.35000.35000.3500223,000
Apr 25, 20190.35500.37400.35000.36500.3650124,000
Apr 24, 20190.37000.37800.34200.35500.3550225,700
Apr 23, 20190.35000.36000.34000.36000.3600277,400
Apr 22, 20190.37200.37200.34000.35000.3500256,800
Apr 18, 20190.37500.37500.35000.36900.3690488,600
Apr 17, 20190.36500.39500.36300.37500.3750198,200
Apr 16, 20190.36500.39500.36500.37000.3700156,200
Apr 15, 20190.38000.40000.36000.38000.3800319,900
Apr 12, 20190.41700.43000.38500.39000.3900142,300
Apr 11, 20190.42500.43500.41500.41700.4170295,500
Apr 10, 20190.39800.42900.39000.42800.4280820,100
Apr 09, 20190.37000.39800.35500.39000.3900462,100
Apr 08, 20190.35800.36500.34500.36000.3600219,200
Apr 05, 20190.35100.35800.33700.34800.3480194,200
Apr 04, 20190.34000.36900.33500.34700.3470260,500
Apr 03, 20190.34500.36700.32000.33600.3360260,900
Apr 02, 20190.32000.34000.31000.33000.3300858,100
Apr 01, 20190.34100.35700.33000.35000.3500208,300
Mar 29, 20190.33400.35800.33300.34000.3400578,600
Mar 28, 20190.37300.38000.33200.35700.3570394,500
Mar 27, 20190.40000.40000.36800.38000.3800126,200
Mar 26, 20190.36500.39000.36500.38500.3850227,400
Mar 25, 20190.36500.37500.36000.37500.3750254,100
Mar 22, 20190.38000.38900.36000.36000.3600238,700
Mar 21, 20190.40000.41000.36000.37600.3760330,800
Mar 20, 20190.37900.39400.37000.38100.3810254,900
Mar 19, 20190.39400.39400.37600.38200.3820129,300
Mar 18, 20190.39000.42000.36000.39400.3940447,400
Mar 15, 20190.43600.43600.36000.39000.3900426,000
Mar 14, 20190.41300.43000.41000.41000.4100126,300
Mar 13, 20190.42600.44000.41000.41000.4100112,300
Mar 12, 20190.40200.44000.40200.42000.4200138,400
Mar 11, 20190.42100.43500.40200.41500.4150169,500
Mar 08, 20190.44000.44000.42100.42100.4210102,200
Mar 07, 20190.45500.45500.43100.43700.4370108,400
Mar 06, 20190.43900.45400.42100.45400.4540244,800
Mar 05, 20190.46000.46000.43200.44500.4450164,600
Mar 04, 20190.44900.45500.44300.44700.447075,800
Mar 01, 20190.45100.45900.44300.45200.452081,400
Feb 28, 20190.45100.46900.44300.44900.4490207,700
Feb 27, 20190.44000.46900.44000.45000.450073,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...