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 (%)
Feb 28, 2019 0.4510 0.4686 0.4430 0.4490 207,707 -0.00(-0.22%)
Feb 27, 2019 0.4400 0.4690 0.4400 0.4500 73,554 +0.01(+2.27%)
Feb 26, 2019 0.4450 0.4800 0.4400 0.4400 290,447 -0.03(-6.38%)
Feb 25, 2019 0.4610 0.4850 0.4410 0.4700 538,982 +0.00(+0.00%)
Feb 22, 2019 0.5095 0.5200 0.4700 0.4700 258,700 -0.02(-4.28%)
Feb 21, 2019 0.4599 0.5090 0.4599 0.4910 265,920 +0.02(+4.47%)
Feb 20, 2019 0.4800 0.4800 0.4403 0.4700 155,512 -0.01(-1.05%)
Feb 19, 2019 0.4850 0.4999 0.4600 0.4750 149,352 +0.01(+3.24%)
Feb 15, 2019 0.4600 0.4950 0.4600 0.4601 212,300 -0.02(-4.15%)
Feb 14, 2019 0.4700 0.5190 0.4600 0.4800 212,059 +0.02(+4.33%)
Feb 13, 2019 0.4950 0.5000 0.4511 0.4601 173,022 -0.01(-2.11%)
Feb 12, 2019 0.4698 0.4950 0.4400 0.4700 189,444 +0.02(+4.44%)
Feb 11, 2019 0.4951 0.5150 0.4455 0.4500 442,221 -0.04(-8.39%)
Feb 08, 2019 0.5650 0.5700 0.4850 0.4912 580,000 -0.06(-10.69%)
Feb 07, 2019 0.4800 0.5700 0.4600 0.5500 1,219,499 +0.09(+19.57%)
Feb 06, 2019 0.4490 0.4900 0.4100 0.4600 473,254 +0.02(+4.57%)
Feb 05, 2019 0.4585 0.4900 0.4200 0.4399 297,522 +0.01(+3.51%)
Feb 04, 2019 0.4150 0.4400 0.4000 0.4250 342,181 +0.02(+3.66%)
Feb 01, 2019 0.4300 0.4300 0.4000 0.4100 183,400 -0.01(-1.20%)
Jan 31, 2019 0.3975 0.4200 0.3850 0.4150 465,645 +0.02(+6.41%)
Jan 30, 2019 0.3855 0.4000 0.3700 0.3900 265,104 +0.01(+3.83%)
Jan 29, 2019 0.4050 0.4200 0.3700 0.3756 201,851 -0.02(-4.38%)
Jan 28, 2019 0.3940 0.4300 0.3815 0.3928 208,604 +0.00(+0.72%)
Jan 25, 2019 0.3752 0.3950 0.3700 0.3900 136,500 +0.01(+2.63%)
Jan 24, 2019 0.4000 0.4000 0.3750 0.3800 120,995 -0.02(-5.00%)
Jan 23, 2019 0.4200 0.4200 0.3900 0.4000 64,713 +0.00(+0.00%)
Jan 22, 2019 0.4250 0.4400 0.3900 0.4000 106,798 -0.02(-4.76%)
Jan 18, 2019 0.4100 0.4400 0.3900 0.4200 170,200 +0.01(+2.44%)
Jan 17, 2019 0.4348 0.4400 0.4000 0.4100 187,693 +0.00(+0.00%)
Jan 16, 2019 0.3800 0.4290 0.3800 0.4100 184,322 +0.01(+2.50%)
Jan 15, 2019 0.4490 0.4490 0.3595 0.4000 668,570 -0.02(-4.76%)
Jan 14, 2019 0.4200 0.4400 0.4100 0.4200 194,862 +0.01(+2.44%)
Jan 11, 2019 0.4175 0.4275 0.4000 0.4100 228,000 +0.01(+2.50%)
Jan 10, 2019 0.4300 0.4350 0.4000 0.4000 218,173 -0.01(-2.44%)
Jan 09, 2019 0.4425 0.4500 0.3900 0.4100 218,415 -0.02(-4.87%)
Jan 08, 2019 0.4500 0.4800 0.4310 0.4310 431,705 -0.00(-0.35%)
Jan 07, 2019 0.4225 0.4700 0.4070 0.4325 601,133 +0.03(+6.53%)
Jan 04, 2019 0.4200 0.4490 0.3900 0.4060 574,600 +0.02(+4.10%)
Jan 03, 2019 0.3525 0.4300 0.3250 0.3900 711,179 +0.05(+14.71%)
Jan 02, 2019 0.3150 0.3400 0.3010 0.3400 185,487 +0.03(+9.68%)
Dec 31, 2018 0.3300 0.3450 0.3000 0.3100 467,700 -0.03(-7.46%)
Dec 28, 2018 0.3120 0.3500 0.3100 0.3350 200,200 +0.02(+7.37%)
Dec 27, 2018 0.3400 0.3440 0.3103 0.3120 227,467 +0.00(+0.55%)
Dec 26, 2018 0.3225 0.3350 0.3103 0.3103 186,946 +0.00(+0.06%)
Dec 24, 2018 0.3790 0.3964 0.3100 0.3101 173,300 -0.02(-6.60%)
Dec 21, 2018 0.3600 0.3900 0.3200 0.3320 205,500 -0.01(-2.35%)
Dec 20, 2018 0.3475 0.4100 0.3400 0.3400 181,851 -0.01(-2.86%)
Dec 19, 2018 0.3699 0.3699 0.3100 0.3500 301,399 -0.01(-2.78%)
Dec 18, 2018 0.4055 0.4100 0.3510 0.3600 244,444 -0.04(-9.95%)
Dec 17, 2018 0.4350 0.4500 0.3730 0.3998 113,738 -0.00(-0.05%)
Dec 14, 2018 0.4200 0.4400 0.3710 0.4000 82,800 -0.02(-4.76%)
Dec 13, 2018 0.4525 0.4600 0.4050 0.4200 142,575 -0.02(-4.55%)
Dec 12, 2018 0.4610 0.4700 0.4300 0.4400 205,956 -0.01(-2.22%)
Dec 11, 2018 0.4750 0.4750 0.4450 0.4500 316,816 +0.00(+0.07%)
Dec 10, 2018 0.3800 0.4700 0.3800 0.4497 180,797 +0.05(+12.42%)
Dec 07, 2018 0.3875 0.4300 0.3810 0.4000 126,900 +0.03(+6.67%)
Dec 06, 2018 0.3701 0.4000 0.3700 0.3750 162,070 -0.03(-6.25%)
Dec 04, 2018 0.4116 0.4400 0.3800 0.4000 267,700 -0.01(-2.72%)
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.