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 (%)
Nov 28, 2014 0.0612 0.0619 0.0590 0.0592 3,801,591 -0.00(-4.60%)
Nov 26, 2014 0.0620 0.0620 0.0620 0 +0.00(+0.32%)
Nov 25, 2014 0.0635 0.0635 0.0615 0.0618 3,220,844 -0.00(-2.68%)
Nov 24, 2014 0.0685 0.0690 0.0630 0.0635 5,553,849 -0.00(-5.22%)
Nov 21, 2014 0.0698 0.0717 0.0670 0.0670 3,213,238 -0.00(-4.29%)
Nov 20, 2014 0.0674 0.0710 0.0670 0.0700 4,711,714 +0.00(+4.48%)
Nov 19, 2014 0.0653 0.0720 0.0621 0.0670 4,344,376 -0.00(-2.90%)
Nov 18, 2014 0.0685 0.0715 0.0661 0.0690 3,251,864 +0.00(+2.22%)
Nov 17, 2014 0.0660 0.0660 0.0675 1,747,014 +0.00(+2.27%)
Nov 14, 2014 0.0620 0.0710 0.0620 0.0660 5,238,537 +0.00(+5.60%)
Nov 13, 2014 0.0632 0.0660 0.0602 0.0625 2,630,039 -0.00(-1.73%)
Nov 12, 2014 0.0640 0.0660 0.0610 0.0636 2,344,054 -0.00(-2.15%)
Nov 11, 2014 0.0650 0.0690 0.0640 0.0650 1,635,011 -0.00(-1.52%)
Nov 10, 2014 0.0702 0.0720 0.0640 0.0660 6,958,040 -0.00(-4.35%)
Nov 07, 2014 0.0700 0.0741 0.0685 0.0690 3,339,918 -0.00(-0.29%)
Nov 06, 2014 0.0699 0.0740 0.0665 0.0692 5,080,938 -0.00(-1.00%)
Nov 05, 2014 0.0868 0.0870 0.0625 0.0699 15,055,055 -0.02(-19.19%)
Nov 04, 2014 0.0955 0.0995 0.0830 0.0865 11,540,000 -0.01(-8.27%)
Nov 03, 2014 0.0847 0.0950 0.0840 0.0943 19,750,748 +0.01(+12.53%)
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%)
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.