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 (%)
May 29, 2015 0.0303 0.0305 0.0290 0.0300 1,798,111 -0.00(-0.83%)
May 28, 2015 0.0305 0.0310 0.0295 0.0302 3,745,679 -0.00(-0.82%)
May 27, 2015 0.0303 0.0315 0.0296 0.0305 3,065,545 +0.00(+1.67%)
May 26, 2015 0.0310 0.0320 0.0295 0.0300 2,892,623 -0.00(-3.23%)
May 22, 2015 0.0310 0.0310 0.0310 0 +0.00(+4.73%)
May 21, 2015 0.0302 0.0320 0.0294 0.0296 2,505,238 -0.00(-2.63%)
May 20, 2015 0.0302 0.0310 0.0298 0.0304 5,033,919 -0.00(-0.33%)
May 19, 2015 0.0318 0.0330 0.0297 0.0305 6,353,861 -0.00(-4.69%)
May 18, 2015 0.0297 0.0340 0.0297 0.0320 13,360,221 +0.00(+8.81%)
May 15, 2015 0.0297 0.0300 0.0290 0.0294 3,292,139 -0.00(-0.98%)
May 14, 2015 0.0300 0.0303 0.0294 0.0297 3,915,669 -0.00(-1.00%)
May 13, 2015 0.0295 0.0310 0.0290 0.0300 4,886,454 +0.00(+1.69%)
May 12, 2015 0.0295 0.0300 0.0291 0.0295 3,629,557 -0.00(-1.67%)
May 11, 2015 0.0307 0.0310 0.0280 0.0300 10,167,988 -0.00(-1.64%)
May 08, 2015 0.0330 0.0340 0.0301 0.0305 7,706,815 -0.00(-7.58%)
May 07, 2015 0.0308 0.0340 0.0305 0.0330 5,443,820 +0.00(+8.20%)
May 06, 2015 0.0315 0.0340 0.0305 0.0305 3,520,501 -0.00(-1.93%)
May 05, 2015 0.0335 0.0340 0.0310 0.0311 7,193,965 -0.00(-5.76%)
May 04, 2015 0.0348 0.0355 0.0330 0.0330 2,781,116 -0.00(-4.35%)
May 01, 2015 0.0340 0.0355 0.0320 0.0345 7,861,314 -0.00(-1.43%)
Apr 30, 2015 0.0370 0.0380 0.0330 0.0350 4,384,994 +0.00(+0.00%)
Apr 29, 2015 0.0395 0.0400 0.0340 0.0350 6,271,055 -0.00(-10.26%)
Apr 28, 2015 0.0400 0.0410 0.0375 0.0390 3,263,294 -0.00(-1.27%)
Apr 27, 2015 0.0385 0.0450 0.0380 0.0395 6,467,369 +0.00(+3.95%)
Apr 24, 2015 0.0357 0.0385 0.0345 0.0380 5,507,102 +0.00(+6.44%)
Apr 23, 2015 0.0350 0.0368 0.0340 0.0357 1,898,600 +0.00(+4.39%)
Apr 22, 2015 0.0357 0.0375 0.0340 0.0342 3,263,527 -0.00(-5.00%)
Apr 21, 2015 0.0380 0.0380 0.0350 0.0360 4,023,087 +0.00(+0.00%)
Apr 20, 2015 0.0360 0.0370 0.0350 0.0360 3,435,738 +0.00(+0.56%)
Apr 17, 2015 0.0351 0.0365 0.0310 0.0358 6,918,910 +0.00(+5.29%)
Apr 16, 2015 0.0340 0.0365 0.0335 0.0340 7,241,817 +0.00(+1.19%)
Apr 15, 2015 0.0350 0.0355 0.0336 0.0336 6,164,498 -0.00(-6.15%)
Apr 14, 2015 0.0367 0.0374 0.0351 0.0358 3,453,437 -0.00(-1.92%)
Apr 13, 2015 0.0372 0.0379 0.0355 0.0365 4,432,732 -0.00(-1.35%)
Apr 10, 2015 0.0385 0.0385 0.0351 0.0370 6,456,214 -0.00(-2.63%)
Apr 09, 2015 0.0398 0.0404 0.0370 0.0380 9,818,850 -0.00(-5.94%)
Apr 08, 2015 0.0418 0.0420 0.0391 0.0404 2,392,450 -0.00(-0.98%)
Apr 07, 2015 0.0408 0.0420 0.0400 0.0408 4,341,095 -0.00(-1.09%)
Apr 06, 2015 0.0411 0.0430 0.0400 0.0413 5,241,631 +0.00(+2.87%)
Apr 02, 2015 0.0401 0.0401 0.0401 0 -0.00(-4.75%)
Apr 01, 2015 0.0440 0.0450 0.0415 0.0421 1,656,284 -0.00(-4.32%)
Mar 31, 2015 0.0435 0.0450 0.0415 0.0440 1,641,840 +0.00(+2.56%)
Mar 30, 2015 0.0450 0.0455 0.0411 0.0429 3,627,408 -0.00(-4.67%)
Mar 27, 2015 0.0441 0.0455 0.0420 0.0450 4,718,890 +0.00(+1.12%)
Mar 26, 2015 0.0465 0.0480 0.0441 0.0445 6,826,100 -0.00(-6.71%)
Mar 25, 2015 0.0478 0.0462 0.0477 2,145,205 -0.00(-0.21%)
Mar 24, 2015 0.0492 0.0497 0.0475 0.0478 3,118,504 -0.00(-1.85%)
Mar 23, 2015 0.0486 0.0500 0.0482 0.0487 1,205,503 +0.00(+0.41%)
Mar 20, 2015 0.0502 0.0510 0.0480 0.0485 3,720,200 -0.00(-3.00%)
Mar 19, 2015 0.0493 0.0520 0.0488 0.0500 3,418,760 +0.00(+1.63%)
Mar 18, 2015 0.0499 0.0500 0.0485 0.0492 4,247,903 -0.00(-1.40%)
Mar 17, 2015 0.0505 0.0510 0.0490 0.0499 2,505,095 -0.00(-2.16%)
Mar 16, 2015 0.0510 0.0530 0.0499 0.0510 1,536,144 +0.00(+3.03%)
Mar 13, 2015 0.0510 0.0519 0.0490 0.0495 1,821,597 -0.00(-1.39%)
Mar 12, 2015 0.0520 0.0530 0.0495 0.0502 3,258,062 -0.00(-2.33%)
Mar 11, 2015 0.0542 0.0565 0.0500 0.0514 3,172,097 -0.00(-3.02%)
Mar 10, 2015 0.0493 0.0575 0.0490 0.0530 10,667,562 +0.00(+9.80%)
Mar 09, 2015 0.0498 0.0499 0.0481 0.0483 2,994,018 -0.00(-2.88%)
Mar 06, 2015 0.0503 0.0510 0.0491 0.0497 3,868,247 -0.00(-0.60%)
Mar 05, 2015 0.0495 0.0501 0.0491 0.0500 2,703,456 +0.00(+0.00%)
Mar 04, 2015 0.0500 0.0490 0.0500 4,213,863 +0.00(+0.00%)
Mar 03, 2015 0.0495 0.0500 0.0490 0.0500 3,491,766 +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.