OTCBB:CNBX
Cannabics Pharma Stock Price (Quote)
$0.0110
-0.0037 (-25.17%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0100 | $0.0159 | Wednesday, 1st May 2024 CNBX stock ended at $0.0110. This is 25.17% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 43.69% from a day low at $0.0103 to a day high of $0.0148. |
| 90 days | $0.0099 | $0.0180 | |
| 52 weeks | $0.0085 | $0.0487 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $0.0148 | $0.0148 | $0.0103 | $0.0110 | 1 588 653 |
| Apr 30, 2024 | $0.0103 | $0.0148 | $0.0103 | $0.0147 | 1 074 865 |
| Apr 29, 2024 | $0.0103 | $0.0112 | $0.0100 | $0.0102 | 894 333 |
| Apr 26, 2024 | $0.0122 | $0.0125 | $0.0107 | $0.0108 | 1 210 144 |
| Apr 25, 2024 | $0.0126 | $0.0133 | $0.0113 | $0.0130 | 122 120 |
| Apr 24, 2024 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | 28 746 |
| Apr 23, 2024 | $0.0120 | $0.0127 | $0.0120 | $0.0124 | 20 216 |
| Apr 22, 2024 | $0.0125 | $0.0125 | $0.0112 | $0.0120 | 73 100 |
| Apr 19, 2024 | $0.0115 | $0.0136 | $0.0104 | $0.0114 | 263 052 |
| Apr 18, 2024 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | 122 |
| Apr 17, 2024 | $0.0110 | $0.0146 | $0.0100 | $0.0123 | 284 118 |
| Apr 16, 2024 | $0.0117 | $0.0128 | $0.0116 | $0.0125 | 60 376 |
| Apr 15, 2024 | $0.0127 | $0.0135 | $0.0115 | $0.0117 | 81 636 |
| Apr 12, 2024 | $0.0132 | $0.0149 | $0.0114 | $0.0149 | 61 402 |
| Apr 11, 2024 | $0.0141 | $0.0141 | $0.0120 | $0.0120 | 40 017 |
| Apr 10, 2024 | $0.0113 | $0.0135 | $0.0113 | $0.0135 | 17 605 |
| Apr 09, 2024 | $0.0150 | $0.0150 | $0.0112 | $0.0113 | 480 408 |
| Apr 08, 2024 | $0.0116 | $0.0141 | $0.0100 | $0.0132 | 1 127 719 |
| Apr 05, 2024 | $0.0159 | $0.0159 | $0.0110 | $0.0110 | 303 230 |
| Apr 04, 2024 | $0.0159 | $0.0159 | $0.0110 | $0.0110 | 596 975 |
| Apr 03, 2024 | $0.0130 | $0.0155 | $0.0130 | $0.0148 | 46 594 |
| Apr 02, 2024 | $0.0148 | $0.0159 | $0.0120 | $0.0140 | 44 996 |
| Apr 01, 2024 | $0.0159 | $0.0159 | $0.0122 | $0.0159 | 27 915 |
| Mar 28, 2024 | $0.0122 | $0.0159 | $0.0122 | $0.0159 | 10 206 |
| Mar 27, 2024 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | 2 001 |
