ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cnbx Pharmaceuticals Inc (OP: CNBX )

0.0072 +0.0016 (+28.57%)
Streaming Delayed Price Updated: 1:13 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.0065 0.0065 0.0056 0.0056 80,444 -0.00(-13.85%)
Aug 22, 2024 0.0063 0.0065 0.0061 0.0065 50,773 -0.00(-12.16%)
Aug 21, 2024 0.0070 0.0074 0.0070 0.0074 77,984 +0.00(+12.12%)
Aug 19, 2024 0.0066 112 -0.00(-10.81%)
Aug 16, 2024 0.0065 0.0075 0.0065 0.0074 90,155 +0.00(+8.82%)
Aug 15, 2024 0.0074 0.0075 0.0068 0.0068 46,506 -0.00(-8.11%)
Aug 14, 2024 0.0074 0.0074 0.0074 0.0074 1,091 +0.00(+0.00%)
Aug 12, 2024 0.0074 45 +0.00(+42.31%)
Aug 09, 2024 0.0070 0.0074 0.0052 0.0052 21,797 -0.00(-29.73%)
Aug 08, 2024 0.0074 0.0074 0.0074 0.0074 1,046 +0.00(+5.71%)
Aug 07, 2024 0.0074 0.0074 0.0067 0.0070 112,866 +0.00(+4.48%)
Aug 06, 2024 0.0067 0.0067 0.0067 0.0067 142 +0.00(+31.37%)
Aug 05, 2024 0.0075 0.0075 0.0051 0.0051 63,728 -0.00(-32.00%)
Aug 02, 2024 0.0060 0.0075 0.0060 0.0075 44,786 +0.00(+25.00%)
Aug 01, 2024 0.0060 0.0071 0.0056 0.0060 242,310 -0.00(-10.45%)
Jul 31, 2024 0.0070 0.0070 0.0060 0.0067 107,569 +0.00(+9.84%)
Jul 30, 2024 0.0065 0.0065 0.0054 0.0061 15,783 -0.00(-18.67%)
Jul 29, 2024 0.0075 0.0075 0.0075 0.0075 1,002 +0.00(+7.14%)
Jul 26, 2024 0.0060 0.0075 0.0060 0.0070 277,600 +0.00(+0.00%)
Jul 25, 2024 0.0070 0.0070 0.0070 0.0070 120,003 -0.00(-1.41%)
Jul 24, 2024 0.0079 0.0079 0.0060 0.0071 198,025 -0.00(-5.33%)
Jul 23, 2024 0.0070 0.0075 0.0068 0.0075 153,255 +0.00(+25.00%)
Jul 22, 2024 0.0060 0.0060 0.0055 0.0060 4,769 +0.00(+3.45%)
Jul 19, 2024 0.0068 0.0070 0.0058 0.0058 27,132 -0.00(-17.14%)
Jul 18, 2024 0.0066 0.0070 0.0066 0.0070 4,405 -0.00(-6.67%)
Jul 17, 2024 0.0075 0.0075 0.0065 0.0075 29,763 +0.00(+0.00%)
Jul 16, 2024 0.0078 0.0078 0.0064 0.0075 96,235 +0.00(+17.19%)
Jul 15, 2024 0.0068 0.0078 0.0057 0.0064 52,299 -0.00(-9.86%)
Jul 12, 2024 0.0070 0.0074 0.0057 0.0071 134,393 -0.00(-4.05%)
Jul 11, 2024 0.0074 0.0074 0.0074 0.0074 1,028 +0.00(+4.23%)
Jul 10, 2024 0.0064 0.0071 0.0064 0.0071 62,980 +0.00(+2.90%)
Jul 09, 2024 0.0075 0.0075 0.0069 0.0069 77,124 +0.00(+0.00%)
Jul 08, 2024 0.0075 0.0075 0.0069 0.0069 23,467 +0.00(+0.00%)
Jul 05, 2024 0.0073 0.0075 0.0069 0.0069 8,170 -0.00(-2.82%)
Jul 03, 2024 0.0069 0.0075 0.0069 0.0071 16,004 -0.00(-5.33%)
Jul 02, 2024 0.0076 0.0076 0.0068 0.0075 59,230 -0.00(-1.32%)
Jul 01, 2024 0.0069 0.0076 0.0065 0.0076 21,377 +0.00(+33.33%)
Jun 28, 2024 0.0078 0.0079 0.0057 0.0057 43,902 -0.00(-18.57%)
Jun 27, 2024 0.0078 0.0078 0.0063 0.0070 73,100 -0.00(-7.89%)
Jun 26, 2024 0.0079 0.0079 0.0051 0.0076 251,910 -0.00(-3.80%)
Jun 25, 2024 0.0065 0.0080 0.0050 0.0079 468,006 -0.00(-1.25%)
Jun 24, 2024 0.0078 0.0090 0.0078 0.0080 1,905 +0.00(+0.00%)
Jun 21, 2024 0.0076 0.0090 0.0074 0.0080 315,542 +0.00(+23.08%)
Jun 20, 2024 0.0081 0.0089 0.0065 0.0065 278,818 -0.00(-19.75%)
Jun 18, 2024 0.0079 0.0086 0.0072 0.0081 35,258 +0.00(+1.25%)
Jun 17, 2024 0.0081 0.0094 0.0071 0.0080 104,993 -0.00(-14.89%)
Jun 14, 2024 0.0074 0.0094 0.0074 0.0094 308,462 +0.00(+27.03%)
Jun 13, 2024 0.0079 0.0079 0.0068 0.0074 70,730 -0.00(-6.33%)
Jun 12, 2024 0.0068 0.0079 0.0068 0.0079 85,062 +0.00(+0.00%)
Jun 11, 2024 0.0075 0.0085 0.0075 0.0079 10,533 -0.00(-1.25%)
Jun 10, 2024 0.0080 0.0080 0.0074 0.0080 50,496 +0.00(+0.00%)
Jun 07, 2024 0.0085 0.0087 0.0074 0.0080 67,211 +0.00(+3.90%)
Jun 06, 2024 0.0075 0.0083 0.0075 0.0077 210,346 +0.00(+18.46%)
Jun 05, 2024 0.0080 0.0092 0.0065 0.0065 770,030 +0.00(+0.00%)
Jun 04, 2024 0.0094 0.0098 0.0065 0.0065 441,009 -0.00(-30.85%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.