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 (%)
Oct 31, 2018 0.4395 0.5000 0.4395 0.4600 396,492 +0.02(+4.55%)
Oct 30, 2018 0.4645 0.4780 0.4400 0.4400 333,728 -0.02(-4.35%)
Oct 29, 2018 0.5000 0.5190 0.4510 0.4600 271,196 -0.04(-8.37%)
Oct 26, 2018 0.5110 0.5650 0.5000 0.5020 350,500 -0.01(-1.57%)
Oct 25, 2018 0.5350 0.5500 0.5000 0.5100 258,517 -0.04(-7.27%)
Oct 24, 2018 0.5850 0.6000 0.5100 0.5500 220,987 -0.03(-5.98%)
Oct 23, 2018 0.5400 0.6100 0.4950 0.5850 449,882 +0.05(+10.38%)
Oct 22, 2018 0.6000 0.6000 0.5200 0.5300 538,661 -0.05(-8.62%)
Oct 19, 2018 0.6000 0.6190 0.5700 0.5800 276,400 -0.02(-3.65%)
Oct 18, 2018 0.5900 0.6190 0.5800 0.6020 373,650 +0.01(+1.86%)
Oct 17, 2018 0.6600 0.6900 0.5910 0.5910 447,975 -0.05(-7.80%)
Oct 16, 2018 0.7000 0.7200 0.6300 0.6410 661,058 -0.04(-6.42%)
Oct 15, 2018 0.6200 0.7100 0.6080 0.6850 615,184 +0.09(+14.17%)
Oct 12, 2018 0.5775 0.6200 0.5700 0.6000 480,400 +0.03(+5.26%)
Oct 11, 2018 0.6000 0.6100 0.5600 0.5700 529,259 -0.04(-6.40%)
Oct 10, 2018 0.6850 0.6850 0.5950 0.6090 594,815 -0.05(-7.73%)
Oct 09, 2018 0.7220 0.7400 0.6500 0.6600 268,789 -0.04(-5.98%)
Oct 08, 2018 0.7100 0.7550 0.6800 0.7020 319,639 -0.01(-1.13%)
Oct 05, 2018 0.8710 0.8890 0.6600 0.7100 1,422,300 -0.16(-18.39%)
Oct 04, 2018 0.8000 0.9100 0.7880 0.8700 1,993,081 +0.09(+11.54%)
Oct 03, 2018 0.6900 0.7800 0.6299 0.7800 1,804,741 +0.19(+31.76%)
Oct 02, 2018 0.6030 0.6200 0.5800 0.5920 280,008 +0.00(+0.34%)
Oct 01, 2018 0.6300 0.6300 0.5800 0.5900 352,911 -0.01(-1.67%)
Sep 28, 2018 0.5900 0.6172 0.5510 0.6000 226,700 +0.04(+6.95%)
Sep 27, 2018 0.6150 0.6150 0.5600 0.5610 256,940 -0.03(-4.92%)
Sep 26, 2018 0.6120 0.6190 0.5810 0.5900 218,542 +0.00(+0.68%)
Sep 25, 2018 0.5800 0.6350 0.5800 0.5860 303,190 -0.00(-0.68%)
Sep 24, 2018 0.6450 0.6601 0.5710 0.5900 402,455 -0.04(-6.72%)
Sep 21, 2018 0.6550 0.6900 0.6000 0.6325 1,044,700 +0.01(+2.02%)
Sep 20, 2018 0.4800 0.6500 0.4800 0.6200 1,980,816 +0.12(+24.52%)
Sep 19, 2018 0.4880 0.5200 0.4620 0.4979 571,461 +0.03(+5.91%)
Sep 18, 2018 0.4700 0.4900 0.4650 0.4701 488,756 -0.00(-1.03%)
Sep 17, 2018 0.4800 0.4900 0.4600 0.4750 491,797 -0.01(-1.04%)
Sep 14, 2018 0.4600 0.4840 0.4600 0.4800 371,500 +0.01(+2.13%)
Sep 13, 2018 0.5200 0.5200 0.4700 0.4700 534,981 -0.03(-6.00%)
Sep 12, 2018 0.5500 0.5550 0.5000 0.5000 863,527 -0.03(-5.66%)
Sep 11, 2018 0.4795 0.5700 0.4700 0.5300 765,019 +0.05(+10.42%)
Sep 10, 2018 0.4875 0.4950 0.4550 0.4800 307,209 +0.00(+0.00%)
Sep 07, 2018 0.5000 0.5100 0.4762 0.4800 356,600 -0.02(-4.00%)
Sep 06, 2018 0.4851 0.5550 0.4756 0.5000 444,887 +0.01(+2.04%)
Sep 05, 2018 0.5200 0.5500 0.4800 0.4900 539,654 -0.04(-7.55%)
Sep 04, 2018 0.5950 0.6000 0.5210 0.5300 608,219 -0.06(-10.17%)
Aug 31, 2018 0.5900 0.5900 0.5900 0 -0.01(-1.50%)
Aug 30, 2018 0.5775 0.6250 0.5500 0.5990 522,068 +0.03(+4.72%)
Aug 29, 2018 0.6650 0.6650 0.5500 0.5720 881,994 -0.04(-6.23%)
Aug 28, 2018 0.6788 0.7000 0.5775 0.6100 674,376 -0.06(-8.96%)
Aug 27, 2018 0.6150 0.6890 0.6000 0.6700 1,967,953 +0.07(+11.67%)
Aug 24, 2018 0.6990 0.7100 0.6000 0.6000 1,261,400 -0.11(-15.37%)
Aug 23, 2018 0.7850 0.7900 0.6500 0.7090 1,301,168 -0.06(-7.92%)
Aug 22, 2018 0.5626 0.7850 0.5100 0.7700 2,787,907 +0.23(+42.59%)
Aug 21, 2018 0.4590 0.5400 0.4400 0.5400 1,256,070 +0.08(+17.65%)
Aug 20, 2018 0.4475 0.4900 0.4250 0.4590 1,447,358 +0.03(+6.74%)
Aug 17, 2018 0.4650 0.4800 0.4100 0.4300 472,500 -0.04(-8.51%)
Aug 16, 2018 0.4510 0.5180 0.4400 0.4700 544,855 +0.01(+2.17%)
Aug 15, 2018 0.5100 0.5200 0.4460 0.4600 549,608 -0.04(-8.00%)
Aug 14, 2018 0.5300 0.5430 0.5000 0.5000 256,839 -0.03(-5.66%)
Aug 13, 2018 0.5500 0.5550 0.5150 0.5300 128,655 -0.02(-3.64%)
Aug 10, 2018 0.5800 0.5900 0.5500 0.5500 111,600 +0.00(+0.00%)
Aug 09, 2018 0.5625 0.5800 0.5500 0.5500 257,840 -0.01(-1.79%)
Aug 08, 2018 0.5500 0.5640 0.5500 0.5600 223,791 +0.01(+1.82%)
Aug 07, 2018 0.5700 0.5700 0.5500 0.5500 385,905 -0.01(-2.48%)
Aug 06, 2018 0.5625 0.5800 0.5600 0.5640 377,668 -0.00(-0.18%)
Aug 03, 2018 0.5675 0.5890 0.5550 0.5650 394,800 +0.00(+0.00%)
Aug 02, 2018 0.5400 0.5900 0.5400 0.5650 241,604 +0.00(+0.36%)
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.