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 (%)
Jun 28, 2019 0.3300 0.3875 0.3300 0.3670 169,900 +0.04(+11.21%)
Jun 27, 2019 0.3300 0.3700 0.3150 0.3300 160,016 -0.00(-0.30%)
Jun 26, 2019 0.3450 0.3450 0.3200 0.3310 143,424 -0.01(-1.93%)
Jun 25, 2019 0.3410 0.3470 0.3300 0.3375 114,943 -0.01(-2.46%)
Jun 24, 2019 0.3450 0.3750 0.3410 0.3460 129,114 -0.01(-2.54%)
Jun 21, 2019 0.3500 0.3650 0.3450 0.3550 128,200 -0.01(-2.74%)
Jun 20, 2019 0.3575 0.3700 0.3500 0.3650 62,396 +0.00(+1.00%)
Jun 19, 2019 0.3450 0.3750 0.3400 0.3614 23,237 -0.00(-0.66%)
Jun 18, 2019 0.3675 0.3750 0.3500 0.3638 100,505 -0.01(-2.99%)
Jun 17, 2019 0.3650 0.3750 0.3400 0.3750 69,353 +0.02(+4.17%)
Jun 14, 2019 0.3500 0.3750 0.3500 0.3600 63,900 -0.01(-3.17%)
Jun 13, 2019 0.3600 0.3800 0.3600 0.3718 147,315 +0.00(+1.31%)
Jun 12, 2019 0.3800 0.3800 0.3610 0.3670 53,974 -0.01(-1.34%)
Jun 11, 2019 0.3700 0.3800 0.3610 0.3720 56,813 +0.01(+2.71%)
Jun 10, 2019 0.3600 0.3900 0.3600 0.3622 74,955 +0.00(+0.61%)
Jun 07, 2019 0.3890 0.3890 0.3600 0.3600 72,400 -0.00(-0.03%)
Jun 06, 2019 0.3605 0.3890 0.3600 0.3601 91,254 -0.00(-0.52%)
Jun 05, 2019 0.3920 0.3920 0.3610 0.3620 79,922 -0.01(-2.56%)
Jun 04, 2019 0.3960 0.3960 0.3605 0.3715 93,557 -0.01(-2.95%)
Jun 03, 2019 0.3800 0.4000 0.3650 0.3828 295,079 -0.00(-0.57%)
May 31, 2019 0.3860 0.3990 0.3700 0.3850 157,700 -0.01(-1.28%)
May 30, 2019 0.3900 0.4050 0.3800 0.3900 89,413 -0.02(-4.88%)
May 29, 2019 0.4045 0.4200 0.3720 0.4100 156,549 +0.01(+2.07%)
May 28, 2019 0.4000 0.4250 0.3850 0.4017 81,415 -0.02(-4.31%)
May 24, 2019 0.3750 0.4200 0.3750 0.4198 61,100 -0.00(-0.05%)
May 23, 2019 0.4270 0.4270 0.3900 0.4200 56,150 +0.00(+0.00%)
May 22, 2019 0.3950 0.4300 0.3810 0.4200 187,631 +0.04(+10.24%)
May 21, 2019 0.3900 0.3900 0.3751 0.3810 68,693 -0.01(-2.31%)
May 20, 2019 0.3635 0.4000 0.3620 0.3900 99,941 +0.02(+4.28%)
May 17, 2019 0.4090 0.4090 0.3700 0.3740 60,400 -0.03(-6.50%)
May 16, 2019 0.4105 0.4390 0.3810 0.4000 228,885 -0.02(-5.88%)
May 15, 2019 0.4200 0.4390 0.3900 0.4250 487,373 +0.01(+1.19%)
May 14, 2019 0.4180 0.4200 0.3926 0.4200 457,483 +0.00(+0.05%)
May 13, 2019 0.3350 0.4198 0.3350 0.4198 516,161 +0.06(+15.23%)
May 10, 2019 0.3530 0.3650 0.3300 0.3643 240,000 +0.03(+10.39%)
May 09, 2019 0.3500 0.3500 0.3220 0.3300 223,366 -0.01(-2.08%)
May 08, 2019 0.3320 0.3450 0.3310 0.3370 150,711 -0.00(-0.15%)
May 07, 2019 0.3500 0.3550 0.3235 0.3375 177,643 -0.01(-3.30%)
May 06, 2019 0.3160 0.3490 0.3100 0.3490 90,591 +0.01(+2.47%)
May 03, 2019 0.3500 0.3500 0.3250 0.3406 245,300 -0.01(-2.69%)
May 02, 2019 0.3400 0.3560 0.3400 0.3500 129,693 +0.01(+1.45%)
May 01, 2019 0.3550 0.3550 0.3375 0.3450 124,469 +0.00(+0.47%)
Apr 30, 2019 0.3421 0.3550 0.3380 0.3434 218,034 -0.01(-1.89%)
Apr 29, 2019 0.3550 0.3550 0.3400 0.3500 117,038 -0.00(-0.03%)
Apr 26, 2019 0.3650 0.3740 0.3501 0.3501 223,000 -0.01(-4.08%)
Apr 25, 2019 0.3550 0.3740 0.3500 0.3650 124,045 +0.01(+2.82%)
Apr 24, 2019 0.3700 0.3780 0.3420 0.3550 225,746 -0.01(-1.39%)
Apr 23, 2019 0.3501 0.3600 0.3400 0.3600 277,393 +0.01(+2.86%)
Apr 22, 2019 0.3720 0.3720 0.3400 0.3500 256,814 -0.02(-5.15%)
Apr 18, 2019 0.3750 0.3750 0.3500 0.3690 488,600 -0.01(-1.60%)
Apr 17, 2019 0.3650 0.3950 0.3625 0.3750 198,213 +0.01(+1.35%)
Apr 16, 2019 0.3650 0.3950 0.3650 0.3700 156,216 -0.01(-2.63%)
Apr 15, 2019 0.3800 0.4000 0.3600 0.3800 319,934 -0.01(-2.56%)
Apr 12, 2019 0.4167 0.4300 0.3850 0.3900 142,200 -0.03(-6.41%)
Apr 11, 2019 0.4250 0.4350 0.4150 0.4167 295,478 -0.01(-2.64%)
Apr 10, 2019 0.3980 0.4290 0.3900 0.4280 820,103 +0.04(+9.74%)
Apr 09, 2019 0.3700 0.3980 0.3550 0.3900 462,095 +0.03(+8.33%)
Apr 08, 2019 0.3580 0.3650 0.3450 0.3600 219,160 +0.01(+3.36%)
Apr 05, 2019 0.3511 0.3580 0.3370 0.3483 194,200 +0.00(+0.37%)
Apr 04, 2019 0.3400 0.3690 0.3350 0.3470 260,520 +0.01(+3.43%)
Apr 03, 2019 0.3450 0.3670 0.3200 0.3355 260,916 +0.01(+1.67%)
Apr 02, 2019 0.3200 0.3400 0.3100 0.3300 858,056 -0.02(-5.58%)
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.