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 (%)
Dec 30, 2016 0.0658 0.0658 0.0658 0 +0.00(+5.28%)
Dec 29, 2016 0.0613 0.0646 0.0555 0.0625 44,089,072 +0.00(+2.63%)
Dec 28, 2016 0.0688 0.0727 0.0570 0.0609 93,728,488 -0.01(-10.70%)
Dec 27, 2016 0.0624 0.0689 0.0580 0.0682 84,091,248 +0.01(+20.92%)
Dec 23, 2016 0.0564 0.0564 0.0564 0 +0.01(+15.34%)
Dec 22, 2016 0.0432 0.0500 0.0430 0.0489 50,325,308 +0.01(+16.43%)
Dec 21, 2016 0.0408 0.0436 0.0408 0.0420 20,737,568 +0.00(+4.83%)
Dec 20, 2016 0.0391 0.0413 0.0390 0.0401 9,367,763 +0.00(+3.80%)
Dec 19, 2016 0.0403 0.0403 0.0385 0.0386 13,287,133 -0.00(-4.22%)
Dec 16, 2016 0.0423 0.0424 0.0382 0.0403 15,122,035 -0.00(-4.50%)
Dec 15, 2016 0.0420 0.0429 0.0416 0.0422 10,897,070 +0.00(+0.72%)
Dec 14, 2016 0.0415 0.0435 0.0410 0.0419 21,122,858 +0.00(+1.70%)
Dec 13, 2016 0.0391 0.0430 0.0382 0.0412 25,250,852 +0.00(+5.91%)
Dec 12, 2016 0.0387 0.0395 0.0382 0.0389 10,746,738 +0.00(+1.83%)
Dec 09, 2016 0.0382 0.0390 0.0379 0.0382 10,816,834 -0.00(-0.52%)
Dec 08, 2016 0.0396 0.0399 0.0371 0.0384 15,811,954 -0.00(-3.49%)
Dec 07, 2016 0.0377 0.0424 0.0375 0.0398 24,118,728 -0.00(-6.16%)
Dec 06, 2016 0.0396 0.0439 0.0393 0.0424 48,659,356 +0.00(+7.75%)
Dec 05, 2016 0.0363 0.0399 0.0359 0.0394 25,203,612 +0.00(+9.92%)
Dec 02, 2016 0.0357 0.0375 0.0353 0.0358 11,988,239 +0.00(+0.85%)
Dec 01, 2016 0.0367 0.0370 0.0342 0.0355 10,241,813 -0.00(-3.27%)
Nov 30, 2016 0.0355 0.0370 0.0341 0.0367 13,240,839 +0.00(+6.38%)
Nov 29, 2016 0.0384 0.0388 0.0330 0.0345 25,569,072 -0.00(-9.69%)
Nov 28, 2016 0.0377 0.0394 0.0371 0.0382 30,781,100 +0.00(+3.23%)
Nov 25, 2016 0.0370 0.0389 0.0326 0.0370 13,089,869 +0.00(+5.72%)
Nov 23, 2016 0.0350 0.0350 0.0350 0 +0.01(+17.85%)
Nov 22, 2016 0.0338 0.0339 0.0285 0.0297 51,653,840 -0.00(-12.13%)
Nov 21, 2016 0.0397 0.0399 0.0331 0.0338 42,345,608 -0.00(-10.46%)
Nov 18, 2016 0.0404 0.0500 0.0362 0.0377 33,951,072 -0.00(-7.02%)
Nov 17, 2016 0.0460 0.0465 0.0402 0.0406 20,940,200 -0.00(-9.58%)
Nov 16, 2016 0.0466 0.0470 0.0419 0.0449 29,931,416 -0.00(-3.65%)
Nov 15, 2016 0.0516 0.0520 0.0435 0.0466 36,433,420 -0.00(-8.63%)
Nov 14, 2016 0.0472 0.0530 0.0458 0.0510 46,855,184 +0.00(+6.25%)
Nov 11, 2016 0.0400 0.0481 0.0282 0.0480 90,126,640 +0.01(+32.60%)
Nov 10, 2016 0.0532 0.0534 0.0335 0.0362 106,315,736 -0.02(-32.21%)
Nov 09, 2016 0.0669 0.0670 0.0500 0.0534 87,645,576 -0.01(-19.21%)
Nov 08, 2016 0.0669 0.0684 0.0633 0.0661 72,851,968 +0.00(+4.42%)
Nov 07, 2016 0.0633 0.0637 0.0602 0.0633 79,697,704 +0.00(+6.03%)
Nov 04, 2016 0.0648 0.0650 0.0510 0.0597 60,376,832 -0.00(-0.50%)
Nov 03, 2016 0.0678 0.0707 0.0561 0.0600 83,023,072 -0.01(-7.83%)
Nov 02, 2016 0.0583 0.0660 0.0551 0.0651 76,358,536 +0.01(+18.17%)
Nov 01, 2016 0.0585 0.0627 0.0522 0.0551 79,542,288 -0.00(-2.50%)
Oct 31, 2016 0.0520 0.0565 0.0519 0.0565 72,378,720 +0.01(+14.60%)
Oct 28, 2016 0.0430 0.0498 0.0390 0.0493 52,634,376 +0.01(+14.92%)
Oct 27, 2016 0.0503 0.0520 0.0358 0.0429 143,396,080 -0.01(-12.45%)
Oct 26, 2016 0.0502 0.0560 0.0481 0.0490 59,948,568 -0.00(-2.58%)
Oct 25, 2016 0.0602 0.0610 0.0480 0.0503 91,410,632 -0.01(-15.01%)
Oct 24, 2016 0.0609 0.0650 0.0585 0.0592 54,682,280 +0.00(+3.82%)
Oct 21, 2016 0.0673 0.0724 0.0460 0.0570 152,592,352 -0.01(-14.93%)
Oct 20, 2016 0.0628 0.0760 0.0625 0.0670 133,304,864 +0.01(+8.94%)
Oct 19, 2016 0.0495 0.0770 0.0490 0.0615 197,698,304 +0.01(+29.47%)
Oct 18, 2016 0.0348 0.0489 0.0340 0.0475 157,933,536 +0.02(+48.44%)
Oct 17, 2016 0.0254 0.0325 0.0250 0.0320 75,661,704 +0.01(+29.03%)
Oct 14, 2016 0.0217 0.0261 0.0217 0.0248 47,013,312 +0.00(+12.73%)
Oct 13, 2016 0.0205 0.0220 0.0202 0.0220 13,897,111 +0.00(+4.27%)
Oct 12, 2016 0.0199 0.0211 0.0195 0.0211 14,401,777 +0.00(+5.51%)
Oct 11, 2016 0.0205 0.0209 0.0194 0.0200 10,906,115 -0.00(-0.50%)
Oct 10, 2016 0.0203 0.0218 0.0200 0.0201 16,349,498 +0.00(+1.01%)
Oct 07, 2016 0.0213 0.0218 0.0195 0.0199 18,780,180 -0.00(-7.44%)
Oct 06, 2016 0.0219 0.0230 0.0210 0.0215 25,166,114 +0.00(+2.38%)
Oct 05, 2016 0.0213 0.0242 0.0186 0.0210 38,725,272 +0.00(+0.00%)
Oct 04, 2016 0.0204 0.0222 0.0190 0.0210 63,782,304 +0.00(+8.25%)
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.