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 (%)
May 31, 2017 0.6450 0.6700 0.5350 0.5600 436,267 -0.09(-13.83%)
May 30, 2017 0.6705 0.6795 0.6250 0.6499 248,945 +0.01(+1.55%)
May 26, 2017 0.6700 0.6985 0.6375 0.6400 307,304 -0.02(-2.77%)
May 25, 2017 0.8050 0.8100 0.6523 0.6583 368,369 -0.14(-17.72%)
May 24, 2017 0.8921 0.9000 0.7899 0.8000 144,123 -0.07(-7.66%)
May 23, 2017 0.8700 0.9000 0.8500 0.8663 44,856 -0.00(-0.42%)
May 22, 2017 0.8925 0.9199 0.8350 0.8700 254,310 -0.01(-1.14%)
May 19, 2017 0.9250 0.9450 0.8500 0.8800 298,364 -0.05(-5.38%)
May 18, 2017 0.9950 1.010 0.8350 0.9300 376,260 -0.07(-7.00%)
May 17, 2017 1.000 1.005 0.9565 1.000 183,353 +0.00(+0.00%)
May 16, 2017 1.025 1.050 0.9800 1.000 210,953 -0.01(-0.99%)
May 15, 2017 1.030 1.050 0.9946 1.010 97,341 -0.02(-1.94%)
May 12, 2017 1.050 1.050 1.000 1.030 44,179 +0.00(+0.00%)
May 11, 2017 1.045 1.050 1.000 1.030 57,139 +0.03(+2.49%)
May 10, 2017 1.015 1.050 1.000 1.005 130,223 -0.02(-1.47%)
May 09, 2017 1.050 1.065 1.000 1.020 224,082 -0.03(-2.86%)
May 08, 2017 1.025 1.060 1.010 1.050 125,341 +0.05(+5.00%)
May 05, 2017 1.000 1.120 0.9900 1.000 242,566 -0.04(-3.85%)
May 04, 2017 1.170 1.170 1.040 1.040 143,522 -0.11(-9.57%)
May 03, 2017 1.195 1.200 1.100 1.150 78,614 -0.02(-1.71%)
May 02, 2017 1.245 1.270 1.100 1.170 270,977 -0.07(-5.65%)
May 01, 2017 1.105 1.250 1.060 1.240 199,966 +0.18(+16.98%)
Apr 28, 2017 0.9350 1.060 0.9100 1.060 177,280 +0.13(+13.98%)
Apr 27, 2017 0.8850 0.9500 0.8830 0.9300 172,321 +0.05(+5.08%)
Apr 26, 2017 0.9250 0.9650 0.8700 0.8850 330,300 -0.07(-7.81%)
Apr 25, 2017 1.010 1.040 0.9500 0.9600 550,443 -0.14(-12.73%)
Apr 24, 2017 1.190 1.200 1.070 1.100 187,378 -0.09(-7.56%)
Apr 21, 2017 1.180 1.200 1.160 1.190 81,069 +0.00(+0.00%)
Apr 20, 2017 1.195 1.250 1.160 1.190 288,809 +0.01(+0.85%)
Apr 19, 2017 1.350 1.360 1.150 1.180 287,380 -0.17(-12.59%)
Apr 18, 2017 1.325 1.370 1.300 1.350 94,177 +0.04(+3.05%)
Apr 17, 2017 1.370 1.400 1.310 1.310 140,763 -0.04(-3.32%)
Apr 13, 2017 1.370 1.400 1.340 1.355 123,750 -0.02(-1.09%)
Apr 12, 2017 1.340 1.430 1.320 1.370 89,253 +0.02(+1.48%)
Apr 11, 2017 1.435 1.440 1.300 1.350 147,502 -0.08(-5.59%)
Apr 10, 2017 1.410 1.450 1.380 1.430 204,870 +0.06(+4.38%)
Apr 07, 2017 1.455 1.470 1.280 1.370 495,191 -0.09(-5.91%)
Apr 06, 2017 1.575 1.600 1.456 1.456 217,763 -0.13(-8.43%)
Apr 05, 2017 1.570 1.600 1.550 1.590 64,850 +0.02(+1.53%)
Apr 04, 2017 1.565 1.600 1.530 1.566 127,475 +0.04(+2.35%)
Apr 03, 2017 1.600 1.690 1.530 1.530 210,044 -0.07(-4.38%)
Mar 31, 2017 1.700 1.720 1.600 1.600 105,679 -0.09(-5.33%)
Mar 30, 2017 1.710 1.780 1.680 1.690 110,090 -0.01(-0.59%)
Mar 29, 2017 1.615 1.700 1.600 1.700 89,162 +0.09(+5.59%)
Mar 28, 2017 1.570 1.650 1.550 1.610 101,294 +0.06(+3.87%)
Mar 27, 2017 1.725 1.770 1.520 1.550 347,177 -0.15(-8.82%)
Mar 24, 2017 1.750 1.770 1.700 1.700 50,658 -0.05(-2.63%)
Mar 23, 2017 1.765 1.780 1.720 1.746 158,949 -0.00(-0.23%)
Mar 22, 2017 1.755 1.780 1.720 1.750 195,824 -0.03(-1.69%)
Mar 21, 2017 1.755 1.780 1.730 1.780 146,157 +0.03(+1.71%)
Mar 20, 2017 1.720 1.750 1.710 1.750 213,363 +0.03(+1.86%)
Mar 17, 2017 1.705 1.740 1.700 1.718 111,881 +0.02(+1.06%)
Mar 16, 2017 1.710 1.750 1.650 1.700 86,881 +0.01(+0.59%)
Mar 15, 2017 1.650 1.690 1.640 1.690 94,509 +0.07(+4.32%)
Mar 14, 2017 1.690 1.700 1.620 1.620 194,347 -0.07(-4.14%)
Mar 13, 2017 1.735 1.780 1.650 1.690 116,980 -0.05(-2.87%)
Mar 10, 2017 1.680 1.750 1.680 1.740 129,431 +0.08(+4.82%)
Mar 09, 2017 1.825 1.840 1.650 1.660 335,768 -0.14(-7.78%)
Mar 08, 2017 1.880 1.884 1.790 1.800 180,755 -0.09(-4.76%)
Mar 07, 2017 1.850 1.900 1.800 1.890 170,687 -0.01(-0.53%)
Mar 06, 2017 1.840 1.900 1.820 1.900 241,304 +0.06(+3.26%)
Mar 03, 2017 1.790 1.854 1.700 1.840 212,824 +0.05(+2.79%)
Mar 02, 2017 1.810 1.820 1.710 1.790 323,292 +0.09(+5.29%)
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.