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 (%)
Sep 30, 2016 0.3945 0.4200 0.3600 0.4100 428,471 +0.02(+5.40%)
Sep 29, 2016 0.2950 0.4000 0.2800 0.3890 455,361 +0.09(+31.86%)
Sep 28, 2016 0.2850 0.3500 0.2575 0.2950 164,096 +0.01(+5.36%)
Sep 27, 2016 0.2625 0.3000 0.2100 0.2800 132,087 +0.03(+10.67%)
Sep 26, 2016 0.2480 0.2800 0.2000 0.2530 615,467 +0.01(+3.22%)
Sep 23, 2016 0.2700 0.2700 0.2450 0.2451 65,730 -0.02(-6.63%)
Sep 22, 2016 0.2500 0.2800 0.2410 0.2625 213,811 +0.01(+5.00%)
Sep 21, 2016 0.2300 0.2500 0.2300 0.2500 166,913 +0.02(+8.70%)
Sep 20, 2016 0.2399 0.2500 0.2300 0.2300 198,872 +0.00(+0.00%)
Sep 19, 2016 0.2150 0.2400 0.2062 0.2300 134,756 +0.02(+9.52%)
Sep 16, 2016 0.2050 0.2100 0.1865 0.2100 145,100 +0.01(+2.44%)
Sep 15, 2016 0.2150 0.2150 0.1900 0.2050 203,724 +0.00(+0.00%)
Sep 14, 2016 0.2000 0.2400 0.1999 0.2050 766,448 +0.01(+7.89%)
Sep 13, 2016 0.1800 0.2000 0.1700 0.1900 127,974 +0.02(+13.20%)
Sep 12, 2016 0.1683 0.1740 0.1601 0.1678 99,969 +0.00(+2.98%)
Sep 09, 2016 0.1740 0.1740 0.1630 0.1630 102,093 -0.01(-2.98%)
Sep 08, 2016 0.1683 0.1740 0.1629 0.1680 111,178 -0.00(-1.18%)
Sep 07, 2016 0.1675 0.1750 0.1616 0.1700 128,341 +0.01(+4.55%)
Sep 06, 2016 0.1638 0.1750 0.1600 0.1626 99,769 +0.00(+1.62%)
Sep 02, 2016 0.1600 0.1600 0.1600 0 -0.01(-4.48%)
Sep 01, 2016 0.1675 0.1675 0.1675 0.1675 450 +0.01(+4.36%)
Aug 31, 2016 0.1648 0.1720 0.1600 0.1605 102,797 -0.00(-2.61%)
Aug 30, 2016 0.1723 0.1723 0.1648 0.1648 45,246 -0.00(-1.46%)
Aug 29, 2016 0.1745 0.1750 0.1651 0.1673 60,339 -0.01(-4.15%)
Aug 26, 2016 0.1735 0.1820 0.1650 0.1745 12,715 -0.00(-0.29%)
Aug 25, 2016 0.1792 0.1830 0.1700 0.1750 75,928 -0.00(-2.07%)
Aug 24, 2016 0.1850 0.1850 0.1700 0.1787 48,253 +0.00(+0.73%)
Aug 23, 2016 0.1799 0.1899 0.1700 0.1774 54,924 -0.00(-2.04%)
Aug 22, 2016 0.1900 0.1900 0.1700 0.1811 134,894 -0.01(-4.68%)
Aug 19, 2016 0.1900 0.1900 0.1700 0.1900 23,529 -0.01(-2.56%)
Aug 18, 2016 0.2060 0.2100 0.0010 0.1950 78,675 -0.01(-2.99%)
Aug 17, 2016 0.1700 0.2019 0.1611 0.2010 225,883 +0.03(+18.17%)
Aug 16, 2016 0.2000 0.2000 0.1700 0.1701 213,596 -0.01(-5.50%)
Aug 15, 2016 0.2299 0.2299 0.1713 0.1800 241,060 -0.00(-2.17%)
Aug 12, 2016 0.1900 0.1900 0.1780 0.1840 342,779 -0.02(-8.00%)
Aug 11, 2016 0.1950 0.2000 0.1900 0.2000 79,559 +0.01(+4.99%)
Aug 10, 2016 0.2100 0.2100 0.1905 0.1905 157,740 -0.02(-9.29%)
Aug 09, 2016 0.1876 0.2108 0.1876 0.2100 46,050 +0.02(+10.53%)
Aug 08, 2016 0.2200 0.2200 0.1900 0.1900 239,838 -0.02(-11.63%)
Aug 05, 2016 0.2155 0.2155 0.2000 0.2150 139,934 -0.01(-6.36%)
Aug 04, 2016 0.2320 0.2320 0.1950 0.2296 215,410 -0.01(-3.37%)
Aug 03, 2016 0.2375 0.2419 0.2201 0.2376 121,861 -0.00(-0.46%)
Aug 02, 2016 0.2497 0.2499 0.2200 0.2387 96,028 -0.01(-4.44%)
Aug 01, 2016 0.2500 0.2640 0.2200 0.2498 92,676 -0.00(-0.08%)
Jul 29, 2016 0.2900 0.2900 0.2400 0.2500 188,132 -0.04(-13.79%)
Jul 28, 2016 0.3000 0.3000 0.2520 0.2900 113,409 +0.00(+1.40%)
Jul 27, 2016 0.2900 0.2900 0.2709 0.2860 266,493 +0.01(+2.51%)
Jul 26, 2016 0.2500 0.3201 0.2400 0.2790 325,289 +0.03(+11.60%)
Jul 25, 2016 0.2100 0.2600 0.2100 0.2500 212,656 +0.04(+19.10%)
Jul 22, 2016 0.2199 0.2199 0.2000 0.2099 52,833 -0.01(-4.55%)
Jul 21, 2016 0.2100 0.2199 0.2000 0.2199 74,850 +0.02(+9.95%)
Jul 20, 2016 0.2000 0.2170 0.1870 0.2000 112,020 +0.00(+0.00%)
Jul 19, 2016 0.1880 0.2000 0.1800 0.2000 166,518 +0.02(+12.74%)
Jul 18, 2016 0.1772 0.1774 0.1642 0.1774 173,070 +0.01(+9.10%)
Jul 15, 2016 0.1810 0.2000 0.1622 0.1626 227,342 +0.00(+0.99%)
Jul 14, 2016 0.1940 0.2000 0.1565 0.1610 176,932 -0.01(-5.85%)
Jul 13, 2016 0.1700 0.1940 0.1600 0.1710 114,536 -0.01(-6.04%)
Jul 12, 2016 0.1880 0.1950 0.1700 0.1820 126,806 -0.01(-4.21%)
Jul 11, 2016 0.2050 0.2050 0.1811 0.1900 121,766 -0.01(-5.00%)
Jul 08, 2016 0.2100 0.2100 0.1850 0.2000 27,988 -0.01(-4.72%)
Jul 07, 2016 0.2200 0.2200 0.1900 0.2099 110,719 -0.02(-10.64%)
Jul 05, 2016 0.2400 0.2400 0.2167 0.2349 71,260 -0.01(-2.08%)
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.