Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Cannabis Corp (OP: CNABQ )

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 (%)
Oct 30, 2020 0.0075 0.0075 0.0058 0.0067 11,400 -0.00(-10.67%)
Oct 29, 2020 0.0053 0.0075 0.0053 0.0075 607,256 +0.00(+36.36%)
Oct 28, 2020 0.0045 0.0064 0.0045 0.0055 570,037 +0.00(+22.22%)
Oct 27, 2020 0.0050 0.0050 0.0045 0.0045 128,484 -0.00(-10.00%)
Oct 26, 2020 0.0050 0.0050 0.0044 0.0050 381,511 +0.00(+4.17%)
Oct 23, 2020 0.0048 0.0050 0.0046 0.0048 466,600 +0.00(+0.00%)
Oct 22, 2020 0.0046 0.0050 0.0046 0.0048 223,315 -0.00(-4.00%)
Oct 21, 2020 0.0058 0.0058 0.0046 0.0050 1,948,310 -0.00(-9.09%)
Oct 20, 2020 0.0051 0.0055 0.0045 0.0055 1,247,097 +0.00(+5.77%)
Oct 19, 2020 0.0060 0.0064 0.0045 0.0052 263,982 -0.00(-18.75%)
Oct 16, 2020 0.0069 0.0069 0.0050 0.0064 408,200 -0.00(-3.03%)
Oct 15, 2020 0.0069 0.0069 0.0050 0.0066 2,205,893 -0.00(-4.35%)
Oct 14, 2020 0.0060 0.0069 0.0059 0.0069 14,873 +0.00(+4.55%)
Oct 13, 2020 0.0065 0.0069 0.0065 0.0066 156,316 +0.00(+0.00%)
Oct 12, 2020 0.0060 0.0073 0.0059 0.0066 1,324,874 +0.00(+3.12%)
Oct 09, 2020 0.0072 0.0073 0.0060 0.0064 105,800 -0.00(-11.11%)
Oct 08, 2020 0.0080 0.0080 0.0051 0.0072 1,820,173 +0.00(+18.03%)
Oct 07, 2020 0.0059 0.0079 0.0055 0.0061 937,772 +0.00(+3.39%)
Oct 06, 2020 0.0057 0.0088 0.0057 0.0059 359,590 -0.00(-1.67%)
Oct 05, 2020 0.0062 0.0090 0.0057 0.0060 1,459,525 -0.00(-6.25%)
Oct 02, 2020 0.0100 0.0100 0.0064 0.0064 1,046,300 -0.00(-31.18%)
Oct 01, 2020 0.0089 0.0093 0.0070 0.0093 198,213 +0.00(+1.09%)
Sep 30, 2020 0.0085 0.0092 0.0085 0.0092 316,659 +0.00(+8.24%)
Sep 29, 2020 0.0091 0.0092 0.0072 0.0085 131,353 -0.00(-6.59%)
Sep 28, 2020 0.0090 0.0091 0.0070 0.0091 111,245 +0.00(+13.75%)
Sep 25, 2020 0.0065 0.0081 0.0065 0.0080 524,900 +0.00(+8.11%)
Sep 24, 2020 0.0074 0.0074 0.0065 0.0074 79,463 +0.00(+4.23%)
Sep 23, 2020 0.0067 0.0093 0.0059 0.0071 717,217 +0.00(+10.94%)
Sep 22, 2020 0.0117 0.0117 0.0050 0.0064 1,385,401 -0.01(-45.30%)
Sep 21, 2020 0.0104 0.0118 0.0085 0.0117 179,081 +0.00(+30.00%)
Sep 18, 2020 0.0100 0.0118 0.0090 0.0090 213,300 -0.00(-10.00%)
Sep 17, 2020 0.0100 0.0118 0.0083 0.0100 163,363 +0.00(+0.00%)
Sep 16, 2020 0.0109 0.0119 0.0090 0.0100 315,879 +0.00(+14.94%)
Sep 15, 2020 0.0086 0.0119 0.0085 0.0087 719,227 -0.00(-26.89%)
Sep 14, 2020 0.0094 0.0119 0.0081 0.0119 218,229 +0.00(+12.26%)
Sep 11, 2020 0.0094 0.0120 0.0094 0.0106 18,400 +0.00(+9.28%)
Sep 10, 2020 0.0099 0.0123 0.0094 0.0097 209,637 -0.00(-3.00%)
Sep 09, 2020 0.0100 0.0123 0.0094 0.0100 193,063 +0.00(+0.00%)
Sep 08, 2020 0.0114 0.0125 0.0097 0.0100 505,041 -0.00(-5.66%)
Sep 04, 2020 0.0119 0.0119 0.0100 0.0106 130,100 -0.00(-10.92%)
Sep 03, 2020 0.0125 0.0137 0.0100 0.0119 778,748 -0.00(-4.80%)
Sep 02, 2020 0.0131 0.0148 0.0111 0.0125 649,302 -0.00(-16.67%)
Sep 01, 2020 0.0131 0.0155 0.0131 0.0150 456,530 -0.00(-5.06%)
Aug 31, 2020 0.0160 0.0160 0.0131 0.0158 653,522 -0.00(-1.25%)
Aug 28, 2020 0.0131 0.0160 0.0131 0.0160 471,800 +0.00(+22.14%)
Aug 27, 2020 0.0130 0.0196 0.0113 0.0131 510,844 -0.00(-12.67%)
Aug 26, 2020 0.0220 0.0220 0.0130 0.0150 508,586 +0.00(+0.00%)
Aug 25, 2020 0.0154 0.0180 0.0150 0.0150 441,147 -0.00(-2.60%)
Aug 24, 2020 0.0162 0.0220 0.0154 0.0154 565,626 -0.01(-30.00%)
Aug 21, 2020 0.0200 0.0220 0.0180 0.0220 282,500 +0.00(+4.76%)
Aug 20, 2020 0.0199 0.0220 0.0199 0.0210 116,514 +0.00(+5.00%)
Aug 19, 2020 0.0235 0.0235 0.0200 0.0200 112,613 -0.00(-0.99%)
Aug 18, 2020 0.0235 0.0235 0.0162 0.0202 100,049 +0.00(+1.51%)
Aug 17, 2020 0.0162 0.0235 0.0162 0.0199 426,760 -0.00(-7.44%)
Aug 14, 2020 0.0162 0.0220 0.0162 0.0215 278,200 +0.00(+7.50%)
Aug 13, 2020 0.0170 0.0220 0.0160 0.0200 571,602 +0.00(+25.00%)
Aug 12, 2020 0.0142 0.0160 0.0140 0.0160 858,601 +0.00(+11.11%)
Aug 11, 2020 0.0139 0.0150 0.0123 0.0144 219,602 +0.00(+9.09%)
Aug 10, 2020 0.0150 0.0150 0.0117 0.0132 91,500 +0.00(+0.00%)
Aug 07, 2020 0.0112 0.0150 0.0112 0.0132 355,200 +0.00(+17.86%)
Aug 06, 2020 0.0134 0.0150 0.0111 0.0112 231,502 -0.00(-18.84%)
Aug 05, 2020 0.0115 0.0160 0.0115 0.0138 371,504 +0.00(+2.22%)
Aug 04, 2020 0.0140 0.0145 0.0115 0.0135 214,489 -0.00(-3.57%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.