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, 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%)
Apr 01, 2019 0.3410 0.3570 0.3300 0.3495 208,325 +0.01(+2.79%)
Mar 29, 2019 0.3340 0.3580 0.3327 0.3400 578,600 -0.02(-4.76%)
Mar 28, 2019 0.3725 0.3800 0.3320 0.3570 394,458 -0.02(-6.05%)
Mar 27, 2019 0.4000 0.4000 0.3675 0.3800 126,191 -0.01(-1.30%)
Mar 26, 2019 0.3650 0.3899 0.3650 0.3850 227,377 +0.01(+2.67%)
Mar 25, 2019 0.3650 0.3750 0.3600 0.3750 254,146 +0.02(+4.17%)
Mar 22, 2019 0.3800 0.3889 0.3600 0.3600 238,700 -0.02(-4.13%)
Mar 21, 2019 0.4000 0.4100 0.3600 0.3755 330,801 -0.01(-1.44%)
Mar 20, 2019 0.3790 0.3940 0.3700 0.3810 254,884 -0.00(-0.26%)
Mar 19, 2019 0.3940 0.3940 0.3760 0.3820 129,310 -0.01(-3.05%)
Mar 18, 2019 0.3900 0.4200 0.3600 0.3940 447,398 +0.00(+1.08%)
Mar 15, 2019 0.4360 0.4360 0.3600 0.3898 425,900 -0.02(-4.93%)
Mar 14, 2019 0.4126 0.4300 0.4100 0.4100 126,320 +0.00(+0.00%)
Mar 13, 2019 0.4260 0.4400 0.4100 0.4100 112,293 -0.01(-2.38%)
Mar 12, 2019 0.4020 0.4400 0.4020 0.4200 138,396 +0.01(+1.20%)
Mar 11, 2019 0.4210 0.4350 0.4020 0.4150 169,468 -0.01(-1.43%)
Mar 08, 2019 0.4400 0.4400 0.4210 0.4210 102,100 -0.02(-3.75%)
Mar 07, 2019 0.4550 0.4550 0.4310 0.4374 108,438 -0.02(-3.66%)
Mar 06, 2019 0.4385 0.4540 0.4210 0.4540 244,797 +0.01(+2.02%)
Mar 05, 2019 0.4600 0.4600 0.4320 0.4450 164,583 -0.00(-0.34%)
Mar 04, 2019 0.4490 0.4550 0.4430 0.4465 75,836 -0.01(-1.22%)
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.