CNAB - United Cannabis Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20190.35490.36000.34740.36000.360087,567
Oct 22, 20190.35500.36500.34300.35300.353079,000
Oct 21, 20190.35900.37700.35100.35500.3550137,900
Oct 18, 20190.37500.38200.34500.36700.3670171,800
Oct 17, 20190.33000.38900.32100.38200.3820399,100
Oct 16, 20190.35000.35000.32100.32600.326056,300
Oct 15, 20190.32000.34800.31600.34000.3400190,200
Oct 14, 20190.33000.33100.31500.31800.3180313,100
Oct 11, 20190.32800.34000.32100.33000.3300186,000
Oct 10, 20190.32000.35300.31800.32500.3250284,100
Oct 09, 20190.33000.33000.31600.32000.3200144,400
Oct 08, 20190.32100.33300.32100.32500.3250170,900
Oct 07, 20190.33400.34300.32100.32100.3210227,100
Oct 04, 20190.35500.35500.33300.34000.3400217,900
Oct 03, 20190.34100.36000.32500.35500.3550411,700
Oct 02, 20190.35100.35900.33000.34200.3420455,200
Oct 01, 20190.35100.37500.35100.36500.3650264,800
Sep 30, 20190.39300.39900.35000.38000.3800239,600
Sep 27, 20190.40000.40000.38000.39500.3950163,900
Sep 26, 20190.41600.41600.39100.40000.4000133,100
Sep 25, 20190.41000.41600.39100.41600.416096,800
Sep 24, 20190.41000.42100.39400.39500.3950420,800
Sep 23, 20190.43000.43000.41000.41000.4100167,300
Sep 20, 20190.43000.43500.42000.42500.4250232,900
Sep 19, 20190.42800.43500.42400.42400.424098,600
Sep 18, 20190.42700.44800.42500.42800.428076,100
Sep 17, 20190.45000.45300.42200.43700.4370206,000
Sep 16, 20190.43100.46500.43100.44000.440077,800
Sep 13, 20190.46500.46500.43000.44000.4400146,700
Sep 12, 20190.43800.46400.43500.46000.4600190,700
Sep 11, 20190.47500.47500.43100.44000.4400238,000
Sep 10, 20190.47400.49000.46900.47000.4700131,200
Sep 09, 20190.49800.50000.46800.47500.4750103,900
Sep 06, 20190.47700.50000.46300.49800.4980139,700
Sep 05, 20190.45000.48300.44800.47100.4710211,600
Sep 04, 20190.45500.46500.44400.45800.458087,200
Sep 03, 20190.45000.48400.44400.45100.4510111,200
Aug 30, 20190.47900.48500.45000.46000.4600153,300
Aug 29, 20190.46200.48300.45700.47800.478061,600
Aug 28, 20190.46200.48000.45000.46200.4620178,500
Aug 27, 20190.51000.51000.45500.46000.4600138,400
Aug 26, 20190.52300.52500.49500.51000.5100130,600
Aug 23, 20190.46800.52000.45000.49300.4930374,500
Aug 22, 20190.51000.51000.45200.45500.4550532,000
Aug 21, 20190.49000.53500.49000.50000.5000193,000
Aug 20, 20190.53500.54800.49000.49500.4950280,300
Aug 19, 20190.58000.58000.52500.53500.5350212,900
Aug 16, 20190.56500.58000.54100.57900.5790198,400
Aug 15, 20190.52000.54500.51000.54500.5450339,900
Aug 14, 20190.56100.58300.51000.51800.5180290,100
Aug 13, 20190.56000.58000.48000.55500.5550371,900
Aug 12, 20190.56400.58500.53000.55500.5550530,800
Aug 09, 20190.53000.59000.51500.55500.5550625,800
Aug 08, 20190.51000.56500.49300.53000.5300540,000
Aug 07, 20190.48400.52900.47000.49800.49801,040,800
Aug 06, 20190.41500.48500.41500.48000.4800538,400
Aug 05, 20190.44200.47500.41500.42000.4200619,400
Aug 02, 20190.41500.44900.41500.43000.4300477,600
Aug 01, 20190.47000.48600.41500.42000.4200776,900
Jul 31, 20190.49000.51000.47000.47100.4710366,700
Jul 30, 20190.51000.51900.48000.51000.5100522,100
Jul 29, 20190.53000.53100.48500.50000.5000486,600
Jul 26, 20190.56900.56900.48000.50800.50801,149,100
Jul 25, 20190.54300.59500.53500.57200.5720678,000
Jul 24, 20190.54300.60000.51000.54800.5480941,400
Jul 23, 20190.63500.64000.53000.58000.58001,415,700
Jul 22, 20190.70300.71300.61500.63500.63501,189,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...