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 24, 2019 0.0049 0.0049 0.0049 0 +0.00(+2.08%)
Oct 23, 2019 0.0047 0.0050 0.0030 0.0048 9,919,412 +0.00(+2.13%)
Oct 22, 2019 0.0060 0.0060 0.0028 0.0047 14,303,661 -0.00(-7.84%)
Oct 21, 2019 0.0100 0.0120 0.0028 0.0051 36,624,924 -0.01(-50.00%)
Oct 18, 2019 0.0106 0.0106 0.0100 0.0102 2,254,800 -0.00(-3.77%)
Oct 17, 2019 0.0100 0.0115 0.0100 0.0106 1,714,517 +0.00(+0.95%)
Oct 16, 2019 0.0120 0.0120 0.0100 0.0105 4,815,263 -0.00(-12.50%)
Oct 15, 2019 0.0105 0.0120 0.0100 0.0120 3,051,764 -0.00(-4.00%)
Oct 14, 2019 0.0115 0.0130 0.0100 0.0125 2,974,577 -0.00(-3.85%)
Oct 11, 2019 0.0110 0.0130 0.0100 0.0130 1,754,200 +0.00(+0.00%)
Oct 10, 2019 0.0121 0.0130 0.0100 0.0130 2,403,950 -0.00(-3.70%)
Oct 09, 2019 0.0116 0.0135 0.0100 0.0135 1,631,239 +0.00(+3.85%)
Oct 08, 2019 0.0150 0.0150 0.0100 0.0130 1,094,039 +0.00(+0.00%)
Oct 07, 2019 0.0145 0.0145 0.0110 0.0130 1,016,669 +0.00(+0.00%)
Oct 04, 2019 0.0120 0.0140 0.0110 0.0130 1,796,900 +0.00(+8.33%)
Oct 03, 2019 0.0128 0.0150 0.0120 0.0120 1,622,529 -0.00(-4.00%)
Oct 02, 2019 0.0110 0.0220 0.0110 0.0125 2,850,783 -0.00(-10.71%)
Oct 01, 2019 0.0122 0.0150 0.0120 0.0140 1,780,361 -0.00(-6.67%)
Sep 30, 2019 0.0110 0.0160 0.0110 0.0150 2,154,439 +0.00(+7.14%)
Sep 27, 2019 0.0130 0.0150 0.0100 0.0140 2,021,600 +0.00(+7.69%)
Sep 26, 2019 0.0148 0.0160 0.0120 0.0130 6,272,280 -0.00(-9.09%)
Sep 25, 2019 0.0130 0.0180 0.0120 0.0143 2,620,302 -0.00(-10.62%)
Sep 24, 2019 0.0150 0.0190 0.0100 0.0160 6,431,390 -0.00(-15.79%)
Sep 23, 2019 0.0170 0.0215 0.0100 0.0190 3,362,485 +0.00(+11.76%)
Sep 20, 2019 0.0125 0.0200 0.0100 0.0170 8,889,500 +0.00(+37.10%)
Sep 19, 2019 0.0050 0.0300 0.0022 0.0124 16,572,820 -0.01(-44.39%)
Sep 04, 2019 0.0223 0.0223 0.0223 0 -0.00(-6.30%)
Sep 03, 2019 0.0225 0.0238 0.0223 0.0238 1,387,679 +0.00(+3.03%)
Aug 30, 2019 0.0240 0.0240 0.0225 0.0231 1,307,400 -0.00(-0.43%)
Aug 29, 2019 0.0240 0.0240 0.0226 0.0232 1,827,713 +0.00(+1.31%)
Aug 28, 2019 0.0218 0.0230 0.0214 0.0229 2,635,245 +0.00(+7.51%)
Aug 27, 2019 0.0213 0.0230 0.0213 0.0213 2,302,493 -0.00(-2.29%)
Aug 26, 2019 0.0221 0.0240 0.0210 0.0218 5,070,701 -0.00(-6.44%)
Aug 23, 2019 0.0244 0.0244 0.0229 0.0233 2,968,500 -0.00(-2.92%)
Aug 22, 2019 0.0234 0.0259 0.0230 0.0240 2,400,113 +0.00(+2.56%)
Aug 21, 2019 0.0225 0.0259 0.0225 0.0234 3,206,841 -0.00(-6.40%)
Aug 20, 2019 0.0250 0.0258 0.0240 0.0250 5,362,715 +0.00(+2.88%)
Aug 19, 2019 0.0240 0.0249 0.0226 0.0243 7,591,011 +0.00(+5.65%)
Aug 16, 2019 0.0225 0.0237 0.0221 0.0230 4,252,800 +0.00(+3.60%)
Aug 15, 2019 0.0215 0.0223 0.0200 0.0222 4,551,065 +0.00(+0.45%)
Aug 14, 2019 0.0222 0.0235 0.0221 0.0221 2,909,196 -0.00(-5.15%)
Aug 13, 2019 0.0225 0.0237 0.0225 0.0233 1,805,006 -0.00(-1.27%)
Aug 12, 2019 0.0234 0.0244 0.0230 0.0236 2,154,206 +0.00(+1.72%)
Aug 09, 2019 0.0233 0.0249 0.0230 0.0232 2,092,200 -0.00(-2.11%)
Aug 08, 2019 0.0234 0.0240 0.0230 0.0237 3,360,711 +0.00(+2.60%)
Aug 07, 2019 0.0230 0.0240 0.0220 0.0231 2,430,838 -0.00(-0.86%)
Aug 06, 2019 0.0225 0.0243 0.0225 0.0233 2,867,296 +0.00(+1.30%)
Aug 05, 2019 0.0231 0.0249 0.0223 0.0230 5,497,254 -0.00(-2.95%)
Aug 02, 2019 0.0238 0.0239 0.0231 0.0237 2,630,700 +0.00(+0.85%)
Aug 01, 2019 0.0237 0.0249 0.0234 0.0235 5,158,589 -0.00(-5.62%)
Jul 31, 2019 0.0250 0.0258 0.0237 0.0249 2,009,121 +0.00(+0.40%)
Jul 30, 2019 0.0230 0.0250 0.0230 0.0248 3,160,076 +0.00(+1.22%)
Jul 29, 2019 0.0260 0.0270 0.0237 0.0245 4,975,210 -0.00(-2.00%)
Jul 26, 2019 0.0250 0.0260 0.0243 0.0250 8,881,600 -0.00(-2.34%)
Jul 25, 2019 0.0259 0.0274 0.0254 0.0256 2,466,143 -0.00(-4.83%)
Jul 24, 2019 0.0300 0.0300 0.0250 0.0269 6,414,782 -0.00(-2.54%)
Jul 23, 2019 0.0289 0.0289 0.0253 0.0276 2,727,604 +0.00(+0.36%)
Jul 22, 2019 0.0272 0.0300 0.0260 0.0275 4,969,296 -0.00(-2.14%)
Jul 19, 2019 0.0282 0.0284 0.0270 0.0281 2,827,200 +0.00(+0.36%)
Jul 18, 2019 0.0270 0.0294 0.0270 0.0280 4,250,418 -0.00(-4.76%)
Jul 17, 2019 0.0285 0.0300 0.0280 0.0294 2,130,612 +0.00(+1.03%)
Jul 16, 2019 0.0300 0.0305 0.0291 0.0291 1,861,824 -0.00(-1.69%)
Jul 15, 2019 0.0319 0.0319 0.0289 0.0296 2,212,332 -0.00(-1.33%)
Jul 12, 2019 0.0300 0.0305 0.0285 0.0300 3,681,200 +0.00(+1.69%)
Jul 11, 2019 0.0290 0.0300 0.0285 0.0295 2,581,005 +0.00(+0.34%)
Jul 10, 2019 0.0294 0.0297 0.0283 0.0294 1,968,042 +0.00(+1.38%)
Jul 09, 2019 0.0298 0.0304 0.0280 0.0290 3,824,806 -0.00(-2.36%)
Jul 08, 2019 0.0283 0.0300 0.0283 0.0297 2,076,406 +0.00(+0.34%)
Jul 05, 2019 0.0281 0.0300 0.0281 0.0296 1,606,800 +0.00(+2.78%)
Jul 03, 2019 0.0281 0.0310 0.0281 0.0288 1,656,400 -0.00(-1.71%)
Jul 02, 2019 0.0277 0.0305 0.0277 0.0293 2,587,998 +0.00(+1.03%)
Jul 01, 2019 0.0306 0.0310 0.0285 0.0290 2,805,897 -0.00(-5.23%)
Jun 28, 2019 0.0291 0.0310 0.0285 0.0306 3,068,600 +0.00(+5.88%)
Jun 27, 2019 0.0287 0.0300 0.0287 0.0289 2,591,050 -0.00(-2.69%)
Jun 26, 2019 0.0300 0.0305 0.0286 0.0297 2,095,974 +0.00(+0.68%)
Jun 25, 2019 0.0295 0.0312 0.0290 0.0295 2,449,177 +0.00(+1.72%)
Jun 24, 2019 0.0290 0.0303 0.0285 0.0290 3,114,634 +0.00(+1.40%)
Jun 21, 2019 0.0293 0.0303 0.0285 0.0286 2,263,900 -0.00(-5.30%)
Jun 20, 2019 0.0286 0.0304 0.0286 0.0302 2,305,137 -0.00(-0.33%)
Jun 19, 2019 0.0318 0.0318 0.0293 0.0303 2,659,631 -0.00(-4.72%)
Jun 18, 2019 0.0293 0.0331 0.0293 0.0318 3,524,250 +0.00(+2.58%)
Jun 17, 2019 0.0300 0.0316 0.0280 0.0310 4,775,468 +0.00(+4.73%)
Jun 14, 2019 0.0310 0.0320 0.0285 0.0296 2,637,300 -0.00(-1.33%)
Jun 13, 2019 0.0299 0.0305 0.0290 0.0300 2,124,358 +0.00(+3.45%)
Jun 12, 2019 0.0280 0.0300 0.0280 0.0290 3,322,606 +0.00(+2.47%)
Jun 11, 2019 0.0285 0.0299 0.0282 0.0283 3,602,771 -0.00(-2.41%)
Jun 10, 2019 0.0282 0.0310 0.0282 0.0290 3,691,799 -0.00(-0.34%)
Jun 07, 2019 0.0290 0.0300 0.0285 0.0291 3,764,700 +0.00(+1.04%)
Jun 06, 2019 0.0302 0.0309 0.0285 0.0288 4,222,485 -0.00(-3.36%)
Jun 05, 2019 0.0300 0.0325 0.0298 0.0298 3,945,224 -0.00(-3.87%)
Jun 04, 2019 0.0309 0.0320 0.0300 0.0310 2,392,559 +0.00(+2.31%)
Jun 03, 2019 0.0320 0.0320 0.0290 0.0303 6,505,953 +0.00(+0.66%)
May 31, 2019 0.0320 0.0322 0.0300 0.0301 5,895,700 -0.00(-5.35%)
May 30, 2019 0.0326 0.0326 0.0310 0.0318 4,226,510 -0.00(-2.15%)
May 29, 2019 0.0320 0.0331 0.0320 0.0325 2,714,611 -0.00(-0.31%)
May 28, 2019 0.0340 0.0340 0.0320 0.0326 4,029,521 -0.00(-4.12%)
May 24, 2019 0.0360 0.0360 0.0335 0.0340 2,981,600 -0.00(-2.86%)
May 23, 2019 0.0355 0.0355 0.0340 0.0350 2,132,914 +0.00(+0.00%)
May 22, 2019 0.0331 0.0359 0.0331 0.0350 2,627,891 +0.00(+1.45%)
May 21, 2019 0.0350 0.0360 0.0340 0.0345 2,453,312 -0.00(-4.17%)
May 20, 2019 0.0370 0.0380 0.0348 0.0360 5,764,492 +0.00(+0.00%)
May 17, 2019 0.0364 0.0375 0.0353 0.0360 1,954,800 -0.00(-2.70%)
May 16, 2019 0.0364 0.0370 0.0349 0.0370 3,162,073 +0.00(+2.78%)
May 15, 2019 0.0357 0.0364 0.0335 0.0360 3,933,425 +0.00(+2.86%)
May 14, 2019 0.0355 0.0362 0.0340 0.0350 2,798,658 -0.00(-2.78%)
May 13, 2019 0.0350 0.0364 0.0345 0.0360 3,961,695 +0.00(+1.41%)
May 10, 2019 0.0340 0.0360 0.0334 0.0355 2,569,400 +0.00(+4.11%)
May 09, 2019 0.0355 0.0360 0.0338 0.0341 4,036,192 -0.00(-4.21%)
May 08, 2019 0.0350 0.0370 0.0350 0.0356 2,039,223 +0.00(+1.71%)
May 07, 2019 0.0355 0.0366 0.0350 0.0350 2,398,421 -0.00(-3.31%)
May 06, 2019 0.0355 0.0370 0.0355 0.0362 2,939,329 +0.00(+1.12%)
May 03, 2019 0.0355 0.0363 0.0345 0.0358 4,571,600 +0.00(+0.85%)
May 02, 2019 0.0367 0.0367 0.0355 0.0355 2,808,932 -0.00(-2.74%)
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.