CABINET GROW INC Common (OP: CBNT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 0.7000 | 0.7000 | 0.5500 | 0.5500 | 10,300 | -0.20(-26.67%) |
| Dec 28, 2018 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 1,500 | +0.05(+7.14%) |
| Dec 27, 2018 | 0.8400 | 0.8400 | 0.7000 | 0.7000 | 1,300 | -0.05(-6.67%) |
| Dec 26, 2018 | 0.7000 | 0.8000 | 0.7000 | 0.7500 | 1,600 | +0.05(+7.14%) |
| Dec 24, 2018 | 1.000 | 1.000 | 0.7000 | 0.7000 | 1,500 | -0.10(-12.50%) |
| Dec 21, 2018 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 700 | -0.10(-11.11%) |
| Dec 20, 2018 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 1,600 | +0.00(+0.00%) |
| Dec 19, 2018 | 0.7501 | 1.240 | 0.7501 | 0.9000 | 2,200 | -0.15(-14.29%) |
| Dec 18, 2018 | 1.065 | 1.350 | 1.000 | 1.050 | 4,073 | -0.05(-4.55%) |
| Dec 17, 2018 | 1.200 | 1.200 | 0.7500 | 1.100 | 3,300 | -0.01(-0.90%) |
| Dec 14, 2018 | 1.050 | 1.110 | 1.050 | 1.110 | 1,100 | +0.11(+11.00%) |
| Dec 13, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 800 | +0.00(+0.00%) |
| Dec 12, 2018 | 1.350 | 1.500 | 1.000 | 1.000 | 2,700 | -0.50(-33.33%) |
| Dec 11, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.00(+0.00%) |
| Dec 10, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | -0.05(-3.23%) |
| Dec 06, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Dec 04, 2018 | 1.700 | 1.700 | 1.550 | 1.550 | 2,500 | -0.11(-6.63%) |
| Dec 03, 2018 | 2.000 | 2.000 | 1.660 | 1.660 | 1,500 | +0.21(+14.48%) |
| Nov 28, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Nov 26, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.09(-5.84%) | |
| Nov 16, 2018 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) | |
| Nov 15, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 649 | -0.16(-9.64%) |
| Nov 14, 2018 | 1.660 | 1.700 | 1.660 | 1.660 | 2,600 | -0.09(-5.14%) |
| Nov 13, 2018 | 1.660 | 1.750 | 1.660 | 1.750 | 2,300 | +0.10(+6.06%) |
| Nov 12, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.10(+6.45%) |
| Nov 09, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 300 | -0.90(-36.73%) |
| Nov 08, 2018 | 2.450 | 2.450 | 2.450 | 2.450 | 100 | +0.00(+0.00%) |
| Nov 02, 2018 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 2.450 | 2.450 | 2.450 | 0 | -0.15(-5.77%) | |
| Oct 24, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.20(+8.33%) | |
| Oct 17, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
| Oct 16, 2018 | 2.500 | 2.500 | 2.400 | 2.400 | 700 | -0.20(-7.69%) |
| Oct 15, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 1,650 | +0.20(+8.33%) |
| Oct 12, 2018 | 2.300 | 2.400 | 2.300 | 2.400 | 600 | +0.30(+14.29%) |
| Oct 10, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.01(+0.48%) | |
| Oct 09, 2018 | 2.010 | 2.090 | 2.010 | 2.090 | 1,201 | +0.08(+3.98%) |
| Oct 05, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.15(-6.94%) | |
| Oct 04, 2018 | 2.520 | 2.520 | 2.160 | 2.160 | 235 | -0.36(-14.29%) |
| Oct 03, 2018 | 2.520 | 2.530 | 2.520 | 2.520 | 6,776 | +0.00(+0.00%) |
| Oct 02, 2018 | 2.600 | 2.600 | 2.150 | 2.520 | 1,400 | +0.04(+1.61%) |
| Oct 01, 2018 | 2.350 | 2.530 | 2.350 | 2.480 | 3,313 | +0.30(+13.76%) |
| Sep 27, 2018 | 2.180 | 2.180 | 2.180 | 0 | +1.08(+98.18%) | |
| Sep 26, 2018 | 1.100 | 1.100 | 1.100 | 20 | +0.00(+0.00%) | |
| Sep 24, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.40(-26.67%) | |
| Sep 21, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.40(-21.05%) |
| Sep 19, 2018 | 1.900 | 1.900 | 1.900 | 0 | -0.10(-5.00%) | |
| Sep 14, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Sep 10, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | -0.19(-8.68%) |
| Sep 06, 2018 | 2.190 | 2.190 | 2.190 | 2.190 | 500 | -0.01(-0.45%) |
| Sep 05, 2018 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | +0.20(+10.00%) |
| Sep 04, 2018 | 2.040 | 2.040 | 2.000 | 2.000 | 800 | -0.30(-13.04%) |
| Aug 31, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.30(+15.00%) | |
| Aug 30, 2018 | 2.030 | 2.030 | 2.000 | 2.000 | 765 | +0.00(+0.00%) |
| Aug 29, 2018 | 1.820 | 2.000 | 1.500 | 2.000 | 2,050 | -0.55(-21.57%) |
| Aug 27, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
| Aug 24, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | +0.55(+27.50%) |
| Aug 22, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.55(-21.57%) | |
| Aug 21, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 2,500 | +0.54(+26.87%) |
| Aug 17, 2018 | 2.010 | 2.010 | 2.010 | 0 | +0.01(+0.50%) | |
| Aug 14, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.55(-21.57%) | |
| Aug 09, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.04(+1.59%) | |
| Aug 06, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 2.510 | 2.510 | 2.510 | 2.510 | 500 | -0.02(-0.79%) |
| Aug 02, 2018 | 3.150 | 3.150 | 2.530 | 2.530 | 1,507 | -0.52(-17.05%) |
| Aug 01, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 1,407 | +0.30(+10.91%) |
| Jul 31, 2018 | 2.630 | 2.750 | 2.630 | 2.750 | 2,750 | +0.05(+1.85%) |
| Jul 30, 2018 | 2.520 | 2.750 | 2.520 | 2.700 | 3,100 | +0.20(+8.00%) |
| Jul 27, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.03(+1.21%) |
| Jul 26, 2018 | 2.470 | 2.470 | 2.470 | 2.470 | 2,079 | +0.00(+0.00%) |
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.
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.