Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Science Inc (OP: CBIS )

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 31, 2014 0.0795 0.0849 0.0790 0.0838 5,439,813 +0.00(+5.41%)
Oct 30, 2014 0.0750 0.0800 0.0730 0.0795 3,597,751 +0.00(+5.58%)
Oct 29, 2014 0.0765 0.0800 0.0732 0.0753 4,150,716 +0.00(+2.45%)
Oct 28, 2014 0.0767 0.0785 0.0735 0.0735 2,578,587 +0.00(+0.55%)
Oct 27, 2014 0.0720 0.0720 0.0720 0.0731 3,051,663 +0.00(+1.53%)
Oct 24, 2014 0.0774 0.0799 0.0660 0.0720 3,503,360 -0.00(-4.64%)
Oct 23, 2014 0.0780 0.0820 0.0745 0.0755 9,434,589 +0.00(+2.03%)
Oct 22, 2014 0.0650 0.0740 0.0608 0.0740 8,304,422 +0.01(+19.35%)
Oct 21, 2014 0.0510 0.0640 0.0500 0.0620 7,275,033 +0.01(+16.98%)
Oct 20, 2014 0.0481 0.0540 0.0475 0.0530 6,863,012 +0.01(+11.58%)
Oct 17, 2014 0.0467 0.0515 0.0455 0.0475 1,557,961 +0.00(+1.06%)
Oct 16, 2014 0.0476 0.0521 0.0450 0.0470 4,796,042 -0.00(-6.00%)
Oct 15, 2014 0.0505 0.0510 0.0490 0.0500 3,755,806 -0.00(-0.40%)
Oct 14, 2014 0.0515 0.0520 0.0500 0.0502 2,197,104 -0.00(-1.57%)
Oct 13, 2014 0.0562 0.0562 0.0510 0.0510 2,090,773 -0.01(-8.93%)
Oct 10, 2014 0.0536 0.0560 0.0501 0.0560 2,887,024 +0.00(+1.82%)
Oct 09, 2014 0.0520 0.0559 0.0520 0.0550 2,761,148 -0.00(-1.61%)
Oct 08, 2014 0.0550 0.0570 0.0520 0.0559 4,156,683 -0.00(-1.93%)
Oct 07, 2014 0.0588 0.0588 0.0530 0.0570 2,521,280 -0.00(-3.72%)
Oct 06, 2014 0.0625 0.0640 0.0580 0.0592 1,137,389 -0.00(-2.79%)
Oct 03, 2014 0.0602 0.0620 0.0591 0.0609 2,220,362 -0.00(-0.33%)
Oct 02, 2014 0.0606 0.0620 0.0592 0.0611 1,246,862 +0.00(+2.52%)
Oct 01, 2014 0.0622 0.0645 0.0592 0.0596 1,990,398 -0.00(-2.30%)
Sep 30, 2014 0.0595 0.0649 0.0590 0.0610 3,554,984 +0.00(+1.33%)
Sep 29, 2014 0.0645 0.0669 0.0591 0.0602 5,838,084 -0.01(-8.79%)
Sep 26, 2014 0.0705 0.0740 0.0610 0.0660 3,925,984 -0.00(-5.71%)
Sep 25, 2014 0.0600 0.0700 0.0590 0.0700 5,226,531 +0.01(+16.67%)
Sep 24, 2014 0.0617 0.0620 0.0600 0.0600 1,638,971 -0.00(-2.60%)
Sep 23, 2014 0.0565 0.0620 0.0560 0.0616 2,451,686 +0.00(+7.13%)
Sep 22, 2014 0.0565 0.0580 0.0560 0.0575 2,584,938 +0.00(+3.42%)
Sep 19, 2014 0.0592 0.0600 0.0550 0.0556 5,917,665 -0.00(-7.33%)
Sep 18, 2014 0.0655 0.0660 0.0565 0.0600 8,553,413 -0.01(-9.77%)
Sep 17, 2014 0.0705 0.0710 0.0650 0.0665 5,000,018 -0.00(-5.00%)
Sep 16, 2014 0.0715 0.0720 0.0700 0.0700 3,811,917 -0.00(-0.85%)
Sep 15, 2014 0.0715 0.0733 0.0705 0.0706 3,628,491 -0.00(-0.56%)
Sep 12, 2014 0.0710 0.0720 0.0700 0.0710 1,446,966 +0.00(+0.71%)
Sep 11, 2014 0.0705 0.0724 0.0700 0.0705 1,837,569 -0.00(-0.70%)
Sep 10, 2014 0.0700 0.0705 0.0700 0.0710 2,301,295 +0.00(+1.43%)
Sep 09, 2014 0.0705 0.0720 0.0700 0.0700 2,096,072 +0.00(+0.00%)
Sep 08, 2014 0.0713 0.0725 0.0700 0.0700 2,229,855 -0.00(-3.31%)
Sep 05, 2014 0.0720 0.0730 0.0700 0.0724 2,660,094 +0.00(+1.97%)
Sep 04, 2014 0.0726 0.0726 0.0711 0.0710 1,513,716 -0.00(-0.42%)
Sep 03, 2014 0.0710 0.0740 0.0710 0.0713 1,891,357 +0.00(+0.14%)
Sep 02, 2014 0.0735 0.0750 0.0710 0.0712 3,077,703 -0.00(-1.93%)
Aug 29, 2014 0.0726 0.0726 0.0726 0 -0.00(-0.55%)
Aug 28, 2014 0.0744 0.0770 0.0720 0.0730 1,418,573 -0.00(-1.88%)
Aug 27, 2014 0.0773 0.0780 0.0730 0.0744 1,965,650 -0.00(-2.11%)
Aug 26, 2014 0.0751 0.0790 0.0732 0.0760 6,783,082 +0.00(+2.56%)
Aug 25, 2014 0.0735 0.0790 0.0710 0.0741 3,444,054 +0.00(+1.51%)
Aug 22, 2014 0.0745 0.0780 0.0740 0.0730 1,475,672 -0.00(-1.35%)
Aug 21, 2014 0.0736 0.0770 0.0735 0.0740 1,986,092 +0.00(+0.68%)
Aug 20, 2014 0.0717 0.0738 0.0700 0.0735 948,359 +0.00(+2.80%)
Aug 19, 2014 0.0730 0.0735 0.0690 0.0715 3,171,314 -0.00(-2.72%)
Aug 18, 2014 0.0752 0.0780 0.0702 0.0735 1,979,290 -0.00(-2.00%)
Aug 15, 2014 0.0755 0.0799 0.0750 0.0750 1,480,347 +0.00(+0.00%)
Aug 14, 2014 0.0734 0.0778 0.0725 0.0750 2,958,533 +0.00(+2.74%)
Aug 13, 2014 0.0727 0.0730 0.0720 0.0730 2,102,523 +0.00(+0.69%)
Aug 12, 2014 0.0727 0.0750 0.0715 0.0725 2,575,106 +0.00(+0.69%)
Aug 11, 2014 0.0732 0.0745 0.0700 0.0720 3,752,630 +0.00(+0.00%)
Aug 08, 2014 0.0729 0.0739 0.0700 0.0720 2,275,039 -0.00(-1.37%)
Aug 07, 2014 0.0762 0.0780 0.0702 0.0730 3,381,269 -0.00(-2.67%)
Aug 06, 2014 0.0765 0.0790 0.0750 0.0750 3,677,860 -0.00(-2.60%)
Aug 05, 2014 0.0752 0.0790 0.0750 0.0770 1,936,193 +0.00(+0.00%)
Aug 04, 2014 0.0790 0.0860 0.0750 0.0770 6,493,192 -0.00(-0.39%)
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.