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 (%)
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%)
Nov 01, 2017 0.6644 0.6800 0.6100 0.6100 130,109 -0.04(-6.17%)
Oct 31, 2017 0.6645 0.6790 0.6300 0.6501 58,673 -0.03(-4.40%)
Oct 30, 2017 0.6601 0.6800 0.6501 0.6800 41,695 +0.02(+3.01%)
Oct 27, 2017 0.6650 0.7000 0.6600 0.6601 63,744 +0.00(+0.02%)
Oct 26, 2017 0.6695 0.6840 0.6200 0.6600 57,177 +0.02(+2.33%)
Oct 25, 2017 0.6725 0.6850 0.6400 0.6450 70,019 -0.03(-4.44%)
Oct 24, 2017 0.7005 0.7300 0.6550 0.6750 65,070 -0.02(-3.57%)
Oct 23, 2017 0.6900 0.7200 0.6900 0.7000 38,994 +0.01(+1.45%)
Oct 20, 2017 0.7300 0.7300 0.6800 0.6900 42,450 -0.03(-4.17%)
Oct 19, 2017 0.7550 0.7550 0.6900 0.7200 44,433 +0.03(+4.35%)
Oct 18, 2017 0.6600 0.7000 0.6500 0.6900 56,060 +0.03(+4.55%)
Oct 17, 2017 0.6953 0.7200 0.6250 0.6600 274,166 -0.04(-5.71%)
Oct 16, 2017 0.7100 0.7300 0.6905 0.7000 188,358 -0.02(-2.76%)
Oct 13, 2017 0.7200 0.7499 0.7000 0.7199 167,859 -0.03(-3.97%)
Oct 12, 2017 0.7500 0.7800 0.7110 0.7497 99,482 +0.01(+1.31%)
Oct 11, 2017 0.7900 0.8000 0.7200 0.7400 395,942 -0.04(-5.13%)
Oct 10, 2017 0.7850 0.7900 0.7700 0.7800 34,359 +0.01(+1.30%)
Oct 09, 2017 0.7930 0.8150 0.7700 0.7700 73,135 -0.00(-0.13%)
Oct 06, 2017 0.7880 0.8200 0.7710 0.7710 79,326 -0.02(-3.02%)
Oct 05, 2017 0.7955 0.8300 0.7810 0.7950 58,570 -0.01(-0.63%)
Oct 04, 2017 0.7990 0.8500 0.7800 0.8000 170,288 -0.02(-2.44%)
Oct 03, 2017 0.8700 0.8800 0.7850 0.8200 137,590 -0.05(-5.75%)
Oct 02, 2017 0.8600 0.9000 0.8600 0.8700 74,703 +0.01(+1.16%)
Sep 29, 2017 0.8400 0.8602 0.8200 0.8600 40,434 +0.04(+4.88%)
Sep 28, 2017 0.8150 0.8400 0.8000 0.8200 72,226 +0.00(+0.00%)
Sep 27, 2017 0.7935 0.8300 0.7870 0.8200 78,349 +0.04(+5.13%)
Sep 26, 2017 0.7650 0.7999 0.7600 0.7800 137,574 +0.02(+2.63%)
Sep 25, 2017 0.8500 0.8600 0.7050 0.7600 467,941 -0.08(-9.15%)
Sep 22, 2017 0.8475 0.8750 0.8100 0.8365 98,341 -0.02(-2.73%)
Sep 21, 2017 0.8600 0.8750 0.8350 0.8600 23,671 -0.01(-0.58%)
Sep 20, 2017 0.8775 0.8800 0.8300 0.8650 50,566 -0.01(-0.92%)
Sep 19, 2017 0.8560 0.9000 0.8204 0.8730 54,068 +0.01(+1.28%)
Sep 18, 2017 0.8800 0.8899 0.8500 0.8620 81,207 -0.02(-2.05%)
Sep 15, 2017 0.9300 0.9300 0.8500 0.8800 48,483 -0.01(-1.11%)
Sep 14, 2017 0.8800 0.9280 0.8500 0.8899 133,581 +0.01(+0.94%)
Sep 13, 2017 0.9000 0.9280 0.8700 0.8816 75,867 -0.02(-2.04%)
Sep 12, 2017 0.8900 0.9249 0.8710 0.9000 202,835 -0.02(-2.17%)
Sep 11, 2017 0.9400 0.9700 0.9010 0.9200 78,894 +0.01(+1.10%)
Sep 08, 2017 0.9700 0.9900 0.9100 0.9100 224,140 -0.08(-8.08%)
Sep 07, 2017 0.9500 1.000 0.9500 0.9900 73,477 +0.04(+4.21%)
Sep 06, 2017 0.9650 0.9800 0.9300 0.9500 40,036 -0.03(-3.06%)
Sep 05, 2017 0.9525 1.000 0.9350 0.9800 120,688 +0.02(+1.55%)
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.