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 (%)
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%)
Aug 03, 2020 0.0125 0.0150 0.0120 0.0140 468,389 +0.00(+12.00%)
Jul 31, 2020 0.0120 0.0161 0.0120 0.0125 524,300 -0.00(-14.97%)
Jul 30, 2020 0.0116 0.0159 0.0116 0.0147 1,225,241 +0.00(+5.00%)
Jul 29, 2020 0.0169 0.0169 0.0120 0.0140 335,846 -0.00(-6.67%)
Jul 28, 2020 0.0153 0.0153 0.0116 0.0150 157,059 +0.00(+15.38%)
Jul 27, 2020 0.0139 0.0153 0.0130 0.0130 522,363 -0.00(-11.56%)
Jul 24, 2020 0.0130 0.0147 0.0130 0.0147 357,200 +0.00(+8.09%)
Jul 23, 2020 0.0141 0.0147 0.0130 0.0136 152,195 -0.00(-2.86%)
Jul 22, 2020 0.0149 0.0153 0.0140 0.0140 276,539 -0.00(-9.68%)
Jul 21, 2020 0.0150 0.0163 0.0145 0.0155 286,245 +0.00(+4.03%)
Jul 20, 2020 0.0145 0.0170 0.0145 0.0149 60,332 -0.00(-12.35%)
Jul 17, 2020 0.0170 0.0170 0.0145 0.0170 217,400 +0.00(+1.80%)
Jul 16, 2020 0.0116 0.0167 0.0112 0.0167 275,006 +0.00(+1.21%)
Jul 15, 2020 0.0170 0.0170 0.0150 0.0165 249,112 -0.00(-2.94%)
Jul 14, 2020 0.0160 0.0200 0.0160 0.0170 474,576 +0.00(+0.00%)
Jul 13, 2020 0.0170 0.0200 0.0160 0.0170 278,589 -0.00(-5.56%)
Jul 10, 2020 0.0180 0.0210 0.0172 0.0180 533,700 -0.00(-3.74%)
Jul 09, 2020 0.0198 0.0230 0.0185 0.0187 543,171 -0.00(-18.70%)
Jul 08, 2020 0.0185 0.0230 0.0185 0.0230 163,083 +0.00(+15.00%)
Jul 07, 2020 0.0200 0.0200 0.0181 0.0200 518,795 +0.00(+0.00%)
Jul 06, 2020 0.0230 0.0240 0.0200 0.0200 250,836 -0.00(-9.91%)
Jul 02, 2020 0.0200 0.0222 0.0200 0.0222 204,800 +0.00(+0.00%)
Jul 01, 2020 0.0240 0.0240 0.0195 0.0222 312,130 -0.00(-7.50%)
Jun 30, 2020 0.0206 0.0250 0.0195 0.0240 832,497 +0.00(+14.29%)
Jun 29, 2020 0.0202 0.0250 0.0202 0.0210 236,022 -0.00(-12.50%)
Jun 26, 2020 0.0250 0.0250 0.0200 0.0240 460,300 +0.00(+20.00%)
Jun 25, 2020 0.0280 0.0280 0.0190 0.0200 905,564 -0.00(-18.37%)
Jun 24, 2020 0.0201 0.0250 0.0200 0.0245 247,654 +0.00(+21.89%)
Jun 23, 2020 0.0226 0.0255 0.0200 0.0201 287,597 -0.00(-14.47%)
Jun 22, 2020 0.0233 0.0240 0.0220 0.0235 171,851 -0.00(-2.08%)
Jun 19, 2020 0.0240 0.0240 0.0230 0.0240 100,400 +0.00(+0.00%)
Jun 18, 2020 0.0255 0.0259 0.0220 0.0240 131,833 -0.00(-4.00%)
Jun 17, 2020 0.0240 0.0259 0.0220 0.0250 188,218 +0.00(+0.00%)
Jun 16, 2020 0.0250 0.0259 0.0250 0.0250 191,517 +0.00(+2.46%)
Jun 15, 2020 0.0260 0.0260 0.0220 0.0244 324,621 +0.00(+1.67%)
Jun 12, 2020 0.0260 0.0260 0.0220 0.0240 250,500 -0.00(-4.00%)
Jun 11, 2020 0.0247 0.0260 0.0200 0.0250 405,909 +0.00(+4.17%)
Jun 10, 2020 0.0260 0.0260 0.0233 0.0240 290,137 +0.00(+3.00%)
Jun 09, 2020 0.0230 0.0260 0.0230 0.0233 281,592 -0.00(-0.85%)
Jun 08, 2020 0.0250 0.0250 0.0200 0.0235 567,426 -0.00(-6.00%)
Jun 05, 2020 0.0266 0.0266 0.0230 0.0250 273,300 +0.00(+0.00%)
Jun 04, 2020 0.0240 0.0250 0.0230 0.0250 182,427 +0.00(+6.38%)
Jun 03, 2020 0.0230 0.0266 0.0230 0.0235 184,353 -0.00(-4.47%)
Jun 02, 2020 0.0230 0.0250 0.0230 0.0246 169,862 +0.00(+6.96%)
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.