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 (%)
Apr 30, 2018 1.050 1.090 1.030 1.080 135,492 +0.05(+4.96%)
Apr 27, 2018 1.050 1.050 0.9850 1.029 100,636 +0.04(+4.47%)
Apr 26, 2018 1.010 1.050 0.9800 0.9850 244,357 -0.03(-2.48%)
Apr 25, 2018 1.050 1.050 1.000 1.010 75,961 -0.03(-2.88%)
Apr 24, 2018 1.050 1.100 1.010 1.040 95,217 -0.06(-5.03%)
Apr 23, 2018 1.110 1.120 1.050 1.095 82,091 +0.00(+0.46%)
Apr 20, 2018 1.075 1.115 1.030 1.090 150,314 +0.05(+4.81%)
Apr 19, 2018 1.130 1.130 1.010 1.040 281,223 -0.08(-7.14%)
Apr 18, 2018 1.165 1.170 1.030 1.120 421,482 -0.02(-1.75%)
Apr 17, 2018 1.270 1.270 1.100 1.140 437,490 -0.09(-7.17%)
Apr 16, 2018 1.170 1.290 1.170 1.228 757,287 +0.16(+14.77%)
Apr 13, 2018 0.9200 1.100 0.8200 1.070 532,778 +0.21(+24.42%)
Apr 12, 2018 0.8150 0.8890 0.8150 0.8600 35,706 +0.04(+4.88%)
Apr 11, 2018 0.7901 0.8600 0.7750 0.8200 143,962 +0.01(+1.85%)
Apr 10, 2018 0.9200 0.9200 0.7810 0.8051 241,085 -0.04(-4.51%)
Apr 09, 2018 0.9500 0.9500 0.8030 0.8431 256,697 -0.08(-8.35%)
Apr 06, 2018 0.9000 0.9250 0.8600 0.9200 78,627 +0.02(+2.22%)
Apr 05, 2018 0.9199 0.9200 0.8700 0.9000 71,875 -0.02(-2.17%)
Apr 04, 2018 0.8870 0.9250 0.8700 0.9200 89,508 +0.04(+3.97%)
Apr 03, 2018 0.9490 0.9490 0.8700 0.8849 146,882 -0.04(-3.92%)
Apr 02, 2018 0.9600 1.000 0.9000 0.9210 156,658 -0.08(-7.90%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.05(+4.71%)
Mar 28, 2018 0.9700 0.9700 0.9000 0.9550 150,523 -0.02(-1.55%)
Mar 27, 2018 0.9975 0.9975 0.9050 0.9700 112,511 -0.01(-1.02%)
Mar 26, 2018 1.000 1.070 0.9300 0.9800 186,894 -0.02(-2.00%)
Mar 23, 2018 1.050 1.070 0.9000 1.000 275,019 -0.06(-5.66%)
Mar 22, 2018 1.090 1.100 1.030 1.060 109,087 -0.02(-1.85%)
Mar 21, 2018 1.070 1.100 1.070 1.080 28,025 +0.01(+0.93%)
Mar 20, 2018 1.090 1.120 1.060 1.070 65,661 -0.03(-2.73%)
Mar 19, 2018 1.100 1.140 1.090 1.100 168,635 +0.00(+0.00%)
Mar 16, 2018 1.130 1.130 1.090 1.100 94,007 -0.02(-1.79%)
Mar 15, 2018 1.100 1.170 1.080 1.120 96,643 +0.00(+0.00%)
Mar 14, 2018 1.160 1.165 1.110 1.120 53,356 -0.02(-1.75%)
Mar 13, 2018 1.200 1.200 1.120 1.140 56,117 -0.04(-3.39%)
Mar 12, 2018 1.220 1.120 1.180 135,688 +0.05(+4.42%)
Mar 09, 2018 1.140 1.190 1.100 1.130 103,346 -0.01(-0.88%)
Mar 08, 2018 1.280 1.300 1.040 1.140 440,955 -0.11(-8.80%)
Mar 07, 2018 1.170 1.290 1.170 1.250 208,458 +0.06(+5.04%)
Mar 06, 2018 1.130 1.250 1.110 1.190 245,440 +0.08(+7.21%)
Mar 05, 2018 1.080 1.130 1.060 1.110 111,141 +0.05(+4.72%)
Mar 02, 2018 1.030 1.090 1.030 1.060 105,268 +0.01(+0.71%)
Mar 01, 2018 1.020 1.080 0.9900 1.052 110,914 +0.00(+0.24%)
Feb 28, 2018 1.020 1.110 0.9900 1.050 213,413 -0.02(-1.87%)
Feb 27, 2018 1.030 1.070 1.010 1.070 118,397 +0.03(+2.88%)
Feb 26, 2018 1.065 1.080 1.010 1.040 198,818 -0.04(-3.70%)
Feb 23, 2018 1.050 1.080 1.040 1.080 186,772 +0.01(+0.93%)
Feb 22, 2018 1.065 1.120 1.040 1.070 142,985 +0.01(+0.94%)
Feb 21, 2018 1.070 1.100 1.050 1.060 248,886 -0.04(-3.64%)
Feb 20, 2018 1.160 1.190 1.100 1.100 140,842 -0.06(-5.17%)
Feb 16, 2018 1.160 1.160 1.160 0 +0.02(+1.75%)
Feb 15, 2018 1.140 1.250 1.125 1.140 97,226 +0.01(+0.88%)
Feb 14, 2018 1.160 1.160 1.098 1.130 171,085 -0.03(-2.59%)
Feb 13, 2018 1.195 1.180 1.120 1.160 157,584 -0.02(-1.69%)
Feb 12, 2018 1.330 1.360 1.160 1.180 230,008 +0.02(+1.72%)
Feb 09, 2018 1.250 1.280 1.100 1.160 244,692 -0.06(-4.92%)
Feb 08, 2018 1.320 1.400 1.210 1.220 246,189 -0.07(-5.43%)
Feb 07, 2018 1.330 1.340 1.270 1.290 191,618 +0.04(+3.20%)
Feb 06, 2018 1.170 1.260 1.150 1.250 353,595 +0.06(+5.49%)
Feb 05, 2018 1.010 1.200 1.010 1.185 426,916 +0.11(+9.82%)
Feb 02, 2018 1.220 1.235 1.000 1.079 708,057 -0.16(-12.63%)
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.