CNBX - Cannabics Pharmaceuticals Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.28600.29920.27100.28500.2850152,016
Jun 21, 20190.29000.30000.29000.29000.290054,600
Jun 20, 20190.29000.31000.28000.29000.290036,700
Jun 19, 20190.32000.32000.28000.29000.290063,700
Jun 18, 20190.27000.33000.27000.28000.280060,100
Jun 17, 20190.29000.30000.28000.28000.280051,800
Jun 14, 20190.30000.32000.29000.29000.290058,300
Jun 13, 20190.30000.31000.30000.30000.300092,100
Jun 12, 20190.31000.31000.30000.30000.300042,100
Jun 11, 20190.30000.32000.30000.30000.3000157,100
Jun 10, 20190.33000.34000.30000.30000.300057,900
Jun 07, 20190.31000.35000.31000.33000.330080,300
Jun 06, 20190.34000.34000.32000.34000.340025,200
Jun 05, 20190.34000.36000.31000.34000.3400147,400
Jun 04, 20190.31000.34000.31000.34000.340073,900
Jun 03, 20190.32000.33000.31000.32000.320072,400
May 31, 20190.34000.35000.30000.32000.3200175,700
May 30, 20190.32000.32000.29000.30000.300095,600
May 29, 20190.31000.32000.30000.30000.300060,400
May 28, 20190.32000.32000.31000.32000.320052,800
May 24, 20190.33000.33000.31000.32000.3200100,400
May 23, 20190.30000.33000.30000.31000.310029,800
May 22, 20190.33000.33000.30000.30000.300063,600
May 21, 20190.30000.33000.30000.32000.320068,100
May 20, 20190.32000.33000.30000.31000.3100169,300
May 17, 20190.32000.34000.31000.32000.3200132,100
May 16, 20190.36000.36000.33000.34000.3400171,400
May 15, 20190.39000.39000.33000.34000.340047,100
May 14, 20190.34000.34000.32000.34000.340068,300
May 13, 20190.33000.36000.32000.33000.330069,600
May 10, 20190.39000.39000.33000.34000.340055,600
May 09, 20190.32000.36000.32000.34000.340092,200
May 08, 20190.33000.34000.32000.33000.3300151,800
May 07, 20190.37000.37000.32000.34000.340039,900
May 06, 20190.31000.37000.31000.35000.350041,600
May 03, 20190.32000.37000.32000.34000.3400127,900
May 02, 20190.32000.34000.31000.32000.320094,100
May 01, 20190.33000.34000.32000.32000.320033,300
Apr 30, 20190.32000.35000.32000.34000.3400163,000
Apr 29, 20190.34000.34000.32000.34000.3400128,300
Apr 26, 20190.37000.37000.33000.33000.3300111,000
Apr 25, 20190.36000.37000.33000.33000.330065,900
Apr 24, 20190.35000.36000.33000.34000.340035,700
Apr 23, 20190.34000.35000.34000.34000.340044,200
Apr 22, 20190.36000.36000.33000.34000.3400253,000
Apr 18, 20190.38000.38000.36000.36000.360067,200
Apr 17, 20190.40000.40000.35000.37000.3700313,700
Apr 16, 20190.33000.38000.33000.35000.350078,500
Apr 15, 20190.35000.39000.33000.33000.330079,200
Apr 12, 20190.33000.36000.33000.34000.340038,200
Apr 11, 20190.34000.35000.33000.34000.340092,600
Apr 10, 20190.34000.36000.33000.34000.340064,000
Apr 09, 20190.37000.40000.33000.34000.340072,400
Apr 08, 20190.33000.34000.33000.34000.340085,400
Apr 05, 20190.34000.36000.33000.34000.3400120,800
Apr 04, 20190.35000.36000.33000.34000.3400104,900
Apr 03, 20190.38000.38000.34000.36000.360055,600
Apr 02, 20190.35000.38000.34000.36000.360075,300
Apr 01, 20190.36000.38000.33000.36000.3600193,000
Mar 29, 20190.36000.37000.35000.36000.360048,400
Mar 28, 20190.35000.38000.35000.36000.3600109,500
Mar 27, 20190.35000.37000.35000.36000.360097,300
Mar 26, 20190.37000.38000.35000.35000.350051,400
Mar 25, 20190.36000.37000.35000.37000.3700187,000
Mar 22, 20190.38000.38000.36000.37000.370080,600
Mar 21, 20190.40000.40000.37000.37000.3700325,300
Mar 20, 20190.38000.41000.32000.37000.3700474,000
Mar 19, 20190.39000.40000.38000.38000.380058,600
Mar 18, 20190.40000.40000.37000.40000.4000128,900
Mar 15, 20190.37000.40000.37000.39000.3900112,400
Mar 14, 20190.37000.40000.36000.37000.370073,900
Mar 13, 20190.36000.38000.36000.38000.380050,600
Mar 12, 20190.38000.38000.35000.36000.3600201,400
Mar 11, 20190.38000.38000.35000.38000.3800154,600
Mar 08, 20190.38000.38000.35000.36000.360046,100
Mar 07, 20190.38000.38000.35000.36000.3600136,300
Mar 06, 20190.37000.38000.36000.38000.3800169,800
Mar 05, 20190.37000.39000.36000.38000.3800158,700
Mar 04, 20190.37000.41000.37000.37000.3700144,900
Mar 01, 20190.38000.40000.37000.40000.4000187,700
Feb 28, 20190.38000.41000.37000.38000.3800240,500
Feb 27, 20190.39000.41000.37000.39000.3900347,500
Feb 26, 20190.41000.42000.39000.41000.4100133,700
Feb 25, 20190.40000.42000.38000.41000.4100218,800
Feb 22, 20190.41000.42000.38000.39000.3900201,200
Feb 21, 20190.40000.42000.39000.41000.410085,500
Feb 20, 20190.42000.42000.37000.41000.410099,700
Feb 19, 20190.40000.42000.39000.41000.4100142,500
Feb 15, 20190.43000.44000.37000.39000.3900397,600
Feb 14, 20190.43000.44000.41000.42000.4200101,200
Feb 13, 20190.42000.46000.41000.44000.440099,300
Feb 12, 20190.44000.44000.41000.41000.4100131,800
Feb 11, 20190.45000.47000.42000.42000.4200107,100
Feb 08, 20190.44000.47000.42000.44000.4400118,800
Feb 07, 20190.44000.48000.43000.44000.4400197,900
Feb 06, 20190.43000.46000.41000.44000.440091,100
Feb 05, 20190.44000.46000.44000.46000.4600204,500
Feb 04, 20190.42000.45000.40000.45000.4500717,100
Feb 01, 20190.43000.44000.39000.42000.4200472,000
Jan 31, 20190.42000.45000.41000.43000.4300655,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...