Canntab Therapeutics Limited (CTABF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8250+0.0010 (+0.12%)

At close: 3:04PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	0.8250	0.8250	0.8250	0.8250	0.8250	500
May 13, 2021	0.8240	0.8240	0.8240	0.8240	0.8240	-
May 12, 2021	0.8400	0.8400	0.8169	0.8240	0.8240	4,250
May 11, 2021	0.8200	0.8309	0.8200	0.8309	0.8309	5,925
May 10, 2021	0.8315	0.8315	0.8315	0.8315	0.8315	200
May 07, 2021	0.8447	0.8447	0.8447	0.8447	0.8447	375
May 06, 2021	0.8329	0.8329	0.8242	0.8242	0.8242	1,700
May 05, 2021	0.8189	0.8402	0.8107	0.8109	0.8109	8,778
May 04, 2021	0.8224	0.8400	0.7903	0.8000	0.8000	5,900
May 03, 2021	0.8330	0.8333	0.8330	0.8333	0.8333	905
Apr 30, 2021	0.8232	0.8232	0.8232	0.8232	0.8232	-
Apr 29, 2021	0.8232	0.8232	0.8232	0.8232	0.8232	-
Apr 28, 2021	0.8232	0.8232	0.8232	0.8232	0.8232	1,500
Apr 27, 2021	0.8241	0.8241	0.8241	0.8241	0.8241	-
Apr 26, 2021	0.7890	0.8313	0.7890	0.8241	0.8241	3,000
Apr 23, 2021	0.7700	0.8084	0.7700	0.8084	0.8084	8,300
Apr 22, 2021	0.8142	0.8142	0.7877	0.7970	0.7970	5,200
Apr 21, 2021	0.8219	0.8219	0.8219	0.8219	0.8219	-
Apr 20, 2021	0.8200	0.8219	0.8111	0.8219	0.8219	4,400
Apr 19, 2021	0.8125	0.8250	0.7982	0.8166	0.8166	9,019
Apr 16, 2021	0.8565	0.8565	0.8493	0.8493	0.8493	837
Apr 15, 2021	0.8437	0.8437	0.8200	0.8347	0.8347	15,340
Apr 14, 2021	0.8497	0.8497	0.8446	0.8446	0.8446	340
Apr 13, 2021	0.8500	0.8500	0.8500	0.8500	0.8500	850
Apr 12, 2021	0.8474	0.8474	0.8474	0.8474	0.8474	-
Apr 09, 2021	0.8440	0.8474	0.8440	0.8474	0.8474	1,772
Apr 08, 2021	0.8464	0.8464	0.8409	0.8457	0.8457	1,075
Apr 07, 2021	0.8401	0.8401	0.8325	0.8325	0.8325	8,469
Apr 06, 2021	0.8400	0.8548	0.8400	0.8520	0.8520	15,360
Apr 05, 2021	0.8402	0.8516	0.8266	0.8500	0.8500	23,400
Apr 01, 2021	0.8474	0.8600	0.8378	0.8378	0.8378	22,000
Mar 31, 2021	0.8636	0.8636	0.8380	0.8400	0.8400	21,282
Mar 30, 2021	0.8428	0.8552	0.8280	0.8552	0.8552	7,050
Mar 29, 2021	0.8458	0.8537	0.8375	0.8377	0.8377	731
Mar 26, 2021	0.8393	0.8605	0.8393	0.8605	0.8605	1,100
Mar 25, 2021	0.8335	0.8335	0.8324	0.8335	0.8335	2,878
Mar 24, 2021	0.8538	0.8538	0.8383	0.8383	0.8383	5,701
Mar 23, 2021	0.8557	0.8557	0.8557	0.8557	0.8557	1,000
Mar 22, 2021	0.8310	0.8498	0.8300	0.8300	0.8300	10,655
Mar 19, 2021	0.8306	0.8306	0.8306	0.8306	0.8306	1,105
Mar 18, 2021	0.8529	0.8529	0.8529	0.8529	0.8529	247
Mar 17, 2021	0.8600	0.8600	0.8600	0.8600	0.8600	348
Mar 16, 2021	0.8601	0.8601	0.8601	0.8601	0.8601	300
Mar 15, 2021	0.8649	0.8785	0.8649	0.8721	0.8721	2,068
Mar 12, 2021	0.8940	0.8940	0.8400	0.8455	0.8455	11,897
Mar 11, 2021	0.8660	0.8660	0.8519	0.8563	0.8563	1,788
Mar 10, 2021	0.8685	0.8685	0.7970	0.8286	0.8286	13,405
Mar 09, 2021	0.7804	0.7922	0.7773	0.7831	0.7831	12,292
Mar 08, 2021	0.7835	0.7835	0.7614	0.7757	0.7757	6,490
Mar 05, 2021	0.7451	0.7451	0.7239	0.7239	0.7239	7,900
Mar 04, 2021	0.7887	0.7887	0.7500	0.7500	0.7500	13,996
Mar 03, 2021	0.7640	0.7863	0.7640	0.7863	0.7863	866
Mar 02, 2021	0.7528	0.7528	0.7528	0.7528	0.7528	4,084
Mar 01, 2021	0.7140	0.7772	0.7140	0.7772	0.7772	363
Feb 26, 2021	0.7500	0.7652	0.7500	0.7652	0.7652	9,779
Feb 25, 2021	0.7391	0.7712	0.7294	0.7294	0.7294	5,056
Feb 24, 2021	0.7410	0.7410	0.7410	0.7410	0.7410	200
Feb 23, 2021	0.7812	0.7812	0.7445	0.7457	0.7457	2,336
Feb 22, 2021	0.7949	0.7953	0.7852	0.7852	0.7852	7,145
Feb 19, 2021	0.7600	0.7827	0.7405	0.7827	0.7827	6,090
Feb 18, 2021	0.7848	0.7892	0.7542	0.7892	0.7892	8,955
Feb 17, 2021	0.7970	0.7970	0.7792	0.7792	0.7792	10,077
Feb 16, 2021	0.7300	0.7803	0.7300	0.7628	0.7628	38,007
Feb 12, 2021	0.7605	0.7686	0.7478	0.7478	0.7478	12,304
Feb 11, 2021	0.7489	0.7489	0.7489	0.7489	0.7489	580
Feb 10, 2021	0.7715	0.7724	0.7243	0.7243	0.7243	3,659
Feb 09, 2021	0.7095	0.7633	0.7081	0.7286	0.7286	3,950
Feb 08, 2021	0.6305	0.7006	0.6275	0.6989	0.6989	16,664
Feb 05, 2021	0.6139	0.6263	0.6096	0.6263	0.6263	10,710
Feb 04, 2021	0.6172	0.6172	0.5961	0.5961	0.5961	1,180
Feb 03, 2021	0.6131	0.6131	0.5900	0.5900	0.5900	1,710
Feb 02, 2021	0.6164	0.6164	0.6004	0.6133	0.6133	4,022
Feb 01, 2021	0.6165	0.6285	0.6050	0.6195	0.6195	17,106
Jan 29, 2021	0.5816	0.5816	0.5816	0.5816	0.5816	-
Jan 28, 2021	0.5815	0.5816	0.5770	0.5816	0.5816	2,315
Jan 27, 2021	0.5830	0.5912	0.5700	0.5700	0.5700	37,010
Jan 26, 2021	0.5550	0.6070	0.5550	0.6070	0.6070	7,502
Jan 25, 2021	0.6259	0.6259	0.6050	0.6050	0.6050	3,100
Jan 22, 2021	0.6335	0.6335	0.6190	0.6220	0.6220	3,135
Jan 21, 2021	0.6202	0.6350	0.6202	0.6350	0.6350	6,050
Jan 20, 2021	0.5920	0.5920	0.5920	0.5920	0.5920	-
Jan 19, 2021	0.5900	0.6100	0.5900	0.5920	0.5920	2,800
Jan 15, 2021	0.6294	0.6294	0.6294	0.6294	0.6294	400
Jan 14, 2021	0.6435	0.6435	0.6435	0.6435	0.6435	-
Jan 13, 2021	0.6499	0.6499	0.6435	0.6435	0.6435	1,549
Jan 12, 2021	0.6386	0.6422	0.6221	0.6422	0.6422	6,500
Jan 11, 2021	0.6565	0.6565	0.6565	0.6565	0.6565	-
Jan 08, 2021	0.6565	0.6565	0.6565	0.6565	0.6565	100
Jan 07, 2021	0.6459	0.6459	0.6459	0.6459	0.6459	-
Jan 06, 2021	0.6459	0.6459	0.6459	0.6459	0.6459	-
Jan 05, 2021	0.6459	0.6459	0.6459	0.6459	0.6459	-
Jan 04, 2021	0.6459	0.6459	0.6459	0.6459	0.6459	-
Dec 31, 2020	0.6459	0.6459	0.6459	0.6459	0.6459	-
Dec 30, 2020	0.6459	0.6459	0.6459	0.6459	0.6459	2,500
Dec 29, 2020	0.6310	0.6310	0.6310	0.6310	0.6310	100
Dec 28, 2020	0.7045	0.7045	0.7045	0.7045	0.7045	135
Dec 24, 2020	0.6425	0.6425	0.6425	0.6425	0.6425	-
Dec 23, 2020	0.6425	0.6425	0.6425	0.6425	0.6425	-
Dec 22, 2020	0.6425	0.6425	0.6425	0.6425	0.6425	-
Dec 21, 2020	0.6408	0.6425	0.6408	0.6425	0.6425	1,335
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,173.85+61.35(+1.49%)

Dow 3034,382.13+360.68(+1.06%)

Nasdaq13,429.98+304.99(+2.32%)

Canntab Therapeutics Limited (CTABF)

S&P 500
4,173.85
+61.35(+1.49%)

Dow 30
34,382.13
+360.68(+1.06%)

Nasdaq
13,429.98
+304.99(+2.32%)