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 (%)
Sep 28, 2018 0.0427 0.0449 0.0421 0.0428 8,143,700 +0.00(+0.00%)
Sep 27, 2018 0.0461 0.0465 0.0422 0.0428 4,813,891 -0.00(-4.89%)
Sep 26, 2018 0.0470 0.0470 0.0440 0.0450 10,897,926 -0.00(-1.10%)
Sep 25, 2018 0.0455 0.0475 0.0450 0.0455 8,358,695 -0.00(-1.30%)
Sep 24, 2018 0.0470 0.0490 0.0451 0.0461 5,519,834 -0.00(-1.28%)
Sep 21, 2018 0.0500 0.0515 0.0457 0.0467 10,435,100 -0.00(-3.71%)
Sep 20, 2018 0.0454 0.0489 0.0450 0.0485 13,540,552 +0.00(+7.78%)
Sep 19, 2018 0.0456 0.0465 0.0450 0.0450 11,213,689 -0.00(-1.32%)
Sep 18, 2018 0.0458 0.0460 0.0451 0.0456 7,768,274 -0.00(-1.94%)
Sep 17, 2018 0.0468 0.0479 0.0455 0.0465 7,651,792 -0.00(-0.85%)
Sep 14, 2018 0.0464 0.0475 0.0453 0.0469 5,466,900 +0.00(+1.08%)
Sep 13, 2018 0.0475 0.0479 0.0455 0.0464 6,729,944 -0.00(-1.49%)
Sep 12, 2018 0.0475 0.0490 0.0460 0.0471 4,508,001 -0.00(-0.84%)
Sep 11, 2018 0.0485 0.0490 0.0470 0.0475 6,936,598 -0.00(-2.06%)
Sep 10, 2018 0.0495 0.0509 0.0481 0.0485 6,510,934 -0.00(-2.81%)
Sep 07, 2018 0.0506 0.0509 0.0490 0.0499 5,525,900 -0.00(-1.19%)
Sep 06, 2018 0.0515 0.0530 0.0490 0.0505 4,803,780 +0.00(+2.43%)
Sep 05, 2018 0.0490 0.0514 0.0490 0.0493 6,300,465 -0.00(-4.27%)
Sep 04, 2018 0.0560 0.0570 0.0490 0.0515 11,275,295 -0.00(-4.10%)
Aug 31, 2018 0.0537 0.0537 0.0537 0 +0.00(+3.27%)
Aug 30, 2018 0.0580 0.0580 0.0520 0.0520 7,079,220 -0.00(-6.81%)
Aug 29, 2018 0.0600 0.0600 0.0550 0.0558 7,585,801 -0.00(-3.79%)
Aug 28, 2018 0.0610 0.0620 0.0556 0.0580 18,500,116 -0.00(-2.36%)
Aug 27, 2018 0.0560 0.0595 0.0540 0.0594 10,828,783 +0.01(+10.41%)
Aug 24, 2018 0.0537 0.0559 0.0535 0.0538 6,041,600 +0.00(+2.67%)
Aug 23, 2018 0.0540 0.0590 0.0520 0.0524 7,386,225 -0.00(-1.87%)
Aug 22, 2018 0.0563 0.0585 0.0506 0.0534 9,185,461 +0.00(+1.91%)
Aug 21, 2018 0.0520 0.0530 0.0510 0.0524 7,133,811 +0.00(+2.75%)
Aug 20, 2018 0.0478 0.0522 0.0470 0.0510 9,329,518 +0.00(+6.92%)
Aug 17, 2018 0.0467 0.0482 0.0460 0.0477 3,320,800 +0.00(+1.27%)
Aug 16, 2018 0.0485 0.0491 0.0471 0.0471 5,321,354 -0.00(-4.07%)
Aug 15, 2018 0.0468 0.0499 0.0460 0.0491 8,280,796 +0.00(+4.47%)
Aug 14, 2018 0.0452 0.0475 0.0452 0.0470 3,512,771 +0.00(+3.98%)
Aug 13, 2018 0.0465 0.0475 0.0450 0.0452 2,771,188 -0.00(-3.83%)
Aug 10, 2018 0.0460 0.0475 0.0450 0.0470 2,154,700 +0.00(+3.75%)
Aug 09, 2018 0.0481 0.0500 0.0450 0.0453 3,592,653 -0.00(-3.41%)
Aug 08, 2018 0.0466 0.0488 0.0462 0.0469 2,497,430 -0.00(-2.09%)
Aug 07, 2018 0.0471 0.0489 0.0464 0.0479 3,643,769 +0.00(+0.42%)
Aug 06, 2018 0.0480 0.0490 0.0471 0.0477 3,794,108 -0.00(-1.04%)
Aug 03, 2018 0.0470 0.0490 0.0465 0.0482 3,011,000 +0.00(+2.55%)
Aug 02, 2018 0.0480 0.0490 0.0463 0.0470 3,583,363 +0.00(+1.29%)
Aug 01, 2018 0.0459 0.0485 0.0458 0.0464 3,786,229 +0.00(+1.31%)
Jul 31, 2018 0.0454 0.0459 0.0440 0.0458 3,185,116 +0.00(+0.88%)
Jul 30, 2018 0.0478 0.0485 0.0440 0.0454 5,423,227 -0.00(-5.81%)
Jul 27, 2018 0.0510 0.0520 0.0470 0.0482 4,134,700 -0.00(-1.41%)
Jul 26, 2018 0.0500 0.0500 0.0480 0.0489 3,776,065 +0.00(+0.18%)
Jul 25, 2018 0.0503 0.0510 0.0483 0.0488 4,193,725 -0.00(-2.40%)
Jul 24, 2018 0.0498 0.0507 0.0498 0.0500 4,102,527 -0.00(-0.20%)
Jul 23, 2018 0.0505 0.0510 0.0500 0.0501 3,562,727 -0.00(-2.15%)
Jul 20, 2018 0.0515 0.0550 0.0510 0.0512 2,242,391 -0.00(-1.54%)
Jul 19, 2018 0.0515 0.0530 0.0510 0.0520 1,840,579 +0.00(+0.39%)
Jul 18, 2018 0.0500 0.0525 0.0488 0.0518 5,316,797 +0.00(+3.60%)
Jul 17, 2018 0.0511 0.0520 0.0500 0.0500 5,740,303 -0.00(-3.85%)
Jul 16, 2018 0.0540 0.0545 0.0502 0.0520 4,829,318 -0.00(-2.80%)
Jul 13, 2018 0.0520 0.0545 0.0510 0.0535 2,347,376 -0.00(-0.37%)
Jul 12, 2018 0.0535 0.0539 0.0510 0.0537 4,672,060 +0.00(+0.56%)
Jul 11, 2018 0.0541 0.0545 0.0530 0.0534 5,663,919 -0.00(-2.11%)
Jul 10, 2018 0.0545 0.0553 0.0530 0.0546 7,700,063 -0.00(-1.99%)
Jul 09, 2018 0.0555 0.0580 0.0550 0.0557 7,709,926 -0.00(-1.31%)
Jul 06, 2018 0.0570 0.0580 0.0560 0.0564 3,148,862 -0.00(-1.23%)
Jul 05, 2018 0.0580 0.0560 0.0571 3,669,681 -0.00(-1.04%)
Jul 03, 2018 0.0577 0.0577 0.0577 0 -0.00(-1.37%)
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.