Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Cannabis Corp (OP: CNAB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.370 1.390 1.260 1.310 460,970 -0.08(-5.76%)
Jan 30, 2018 1.435 1.490 1.290 1.390 1,014,453 -0.09(-6.08%)
Jan 29, 2018 1.560 1.590 1.400 1.480 495,266 -0.08(-5.13%)
Jan 26, 2018 1.610 1.650 1.540 1.560 231,253 -0.05(-3.11%)
Jan 25, 2018 1.740 1.740 1.500 1.610 456,366 -0.11(-6.40%)
Jan 24, 2018 1.735 1.840 1.680 1.720 615,153 +0.05(+3.30%)
Jan 23, 2018 1.620 1.690 1.590 1.665 347,892 +0.10(+6.73%)
Jan 22, 2018 1.540 1.610 1.540 1.560 851,706 +0.16(+11.43%)
Jan 19, 2018 1.430 1.440 1.330 1.400 399,153 -0.04(-2.44%)
Jan 18, 2018 1.510 1.550 1.420 1.435 314,621 -0.06(-4.33%)
Jan 17, 2018 1.590 1.590 1.450 1.500 396,310 -0.04(-2.60%)
Jan 16, 2018 1.550 1.730 1.490 1.540 770,595 +0.02(+1.32%)
Jan 12, 2018 1.520 1.520 1.520 0 -0.15(-8.98%)
Jan 11, 2018 1.735 1.750 1.610 1.670 526,638 -0.06(-3.47%)
Jan 10, 2018 1.800 1.850 1.700 1.730 465,131 -0.09(-4.95%)
Jan 09, 2018 1.825 1.900 1.740 1.820 663,269 +0.02(+1.11%)
Jan 08, 2018 1.630 1.830 1.630 1.800 850,551 +0.17(+10.43%)
Jan 05, 2018 1.280 1.750 1.260 1.630 1,462,076 +0.18(+12.41%)
Jan 04, 2018 2.070 2.080 1.280 1.450 2,585,277 -0.64(-30.62%)
Jan 03, 2018 1.880 2.100 1.820 2.090 1,292,747 +0.26(+14.21%)
Jan 02, 2018 1.980 1.990 1.900 1.830 2,431,598 -0.12(-6.15%)
Dec 29, 2017 1.950 1.950 1.950 0 -0.07(-3.47%)
Dec 28, 2017 1.725 2.080 1.725 2.020 1,575,130 +0.37(+22.42%)
Dec 27, 2017 1.360 1.800 1.340 1.650 1,702,026 +0.32(+24.06%)
Dec 26, 2017 1.240 1.350 1.230 1.330 896,919 +0.10(+8.57%)
Dec 22, 2017 1.165 1.250 1.160 1.225 624,291 +0.09(+7.47%)
Dec 21, 2017 1.065 1.240 1.065 1.140 899,312 +0.07(+6.53%)
Dec 20, 2017 1.090 1.120 1.050 1.070 245,179 -0.01(-0.74%)
Dec 19, 2017 1.105 1.140 1.070 1.078 308,764 -0.00(-0.19%)
Dec 18, 2017 1.100 1.170 1.060 1.080 464,827 +0.00(+0.00%)
Dec 15, 2017 1.130 1.170 1.000 1.080 467,147 -0.04(-3.57%)
Dec 14, 2017 1.050 1.180 1.040 1.120 768,963 +0.09(+8.74%)
Dec 13, 2017 0.9825 1.080 0.9804 1.030 763,867 +0.07(+7.29%)
Dec 12, 2017 0.9225 1.100 0.9225 0.9600 1,369,224 +0.04(+4.92%)
Dec 11, 2017 0.8600 0.9300 0.8500 0.9150 396,071 +0.07(+8.03%)
Dec 08, 2017 0.8662 0.8800 0.8400 0.8470 149,986 -0.03(-2.91%)
Dec 07, 2017 0.8600 0.8900 0.8320 0.8724 455,460 +0.01(+1.44%)
Dec 06, 2017 0.8475 0.8750 0.7900 0.8600 373,577 +0.03(+3.61%)
Dec 05, 2017 0.9400 0.9400 0.7900 0.8300 560,345 -0.07(-7.78%)
Dec 04, 2017 0.8325 0.9400 0.8200 0.9000 370,448 +0.08(+9.76%)
Dec 01, 2017 0.7700 0.8400 0.7700 0.8200 111,638 +0.04(+5.81%)
Nov 30, 2017 0.7850 0.8000 0.7700 0.7750 103,851 -0.01(-0.64%)
Nov 29, 2017 0.8300 0.8700 0.7600 0.7800 128,898 -0.05(-6.02%)
Nov 28, 2017 0.8350 0.8950 0.8200 0.8300 229,885 +0.00(+0.00%)
Nov 27, 2017 0.7500 0.8300 0.7250 0.8300 362,846 +0.09(+12.16%)
Nov 24, 2017 0.7300 0.7900 0.7300 0.7400 127,169 -0.01(-1.77%)
Nov 22, 2017 0.7300 0.7600 0.6990 0.7533 162,712 +0.02(+3.19%)
Nov 21, 2017 0.7900 0.8000 0.7000 0.7300 217,140 -0.05(-6.41%)
Nov 20, 2017 0.6750 0.7800 0.6750 0.7800 334,441 +0.11(+16.24%)
Nov 17, 2017 0.5935 0.6750 0.5935 0.6710 148,796 +0.08(+13.73%)
Nov 16, 2017 0.6690 0.6690 0.5650 0.5900 155,341 -0.05(-7.74%)
Nov 15, 2017 0.5799 0.6700 0.5650 0.6395 353,581 +0.06(+10.26%)
Nov 14, 2017 0.5705 0.5900 0.5610 0.5800 96,416 +0.02(+3.02%)
Nov 13, 2017 0.5700 0.6250 0.5610 0.5630 140,282 -0.03(-4.58%)
Nov 10, 2017 0.6000 0.6000 0.5601 0.5900 104,360 -0.01(-1.67%)
Nov 09, 2017 0.6125 0.6200 0.5750 0.6000 91,093 -0.02(-3.44%)
Nov 08, 2017 0.6411 0.6411 0.6050 0.6214 54,704 +0.01(+0.81%)
Nov 07, 2017 0.6490 0.6490 0.5900 0.6164 139,859 +0.04(+7.20%)
Nov 06, 2017 0.5900 0.6099 0.5575 0.5750 290,293 -0.02(-2.54%)
Nov 03, 2017 0.5655 0.6019 0.5655 0.5900 77,688 +0.02(+3.51%)
Nov 02, 2017 0.6200 0.6300 0.5520 0.5700 216,672 -0.04(-6.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.