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 31, 2012 0.0510 0.0548 0.0491 0.0516 7,025,859 +0.00(+2.58%)
Oct 26, 2012 0.0503 0.0503 0.0503 0 +0.00(+5.89%)
Oct 25, 2012 0.0447 0.0504 0.0430 0.0475 11,093,042 +0.00(+6.26%)
Oct 24, 2012 0.0449 0.0457 0.0435 0.0447 2,891,070 -0.00(-0.67%)
Oct 23, 2012 0.0456 0.0459 0.0434 0.0450 2,100,205 +0.00(+3.21%)
Oct 19, 2012 0.0426 0.0460 0.0426 0.0436 1,944,493 +0.00(+1.40%)
Oct 18, 2012 0.0435 0.0467 0.0401 0.0430 10,498,499 +0.00(+0.00%)
Oct 17, 2012 0.0494 0.0509 0.0410 0.0430 11,507,761 -0.01(-13.83%)
Oct 16, 2012 0.0503 0.0572 0.0450 0.0499 17,593,308 -0.00(-1.38%)
Oct 15, 2012 0.0489 0.0510 0.0450 0.0506 4,483,117 +0.00(+6.53%)
Oct 12, 2012 0.0490 0.0514 0.0470 0.0475 4,871,581 -0.00(-1.66%)
Oct 11, 2012 0.0480 0.0490 0.0466 0.0483 1,578,905 +0.00(+3.65%)
Oct 10, 2012 0.0450 0.0490 0.0443 0.0466 3,418,255 +0.00(+3.56%)
Oct 09, 2012 0.0459 0.0459 0.0444 0.0450 504,993 +0.00(+1.35%)
Oct 08, 2012 0.0450 0.0470 0.0440 0.0444 1,123,326 +0.00(+0.68%)
Oct 06, 2012 0.0445 0.0470 0.0425 0.0441 1,891,059 +0.00(+0.00%)
Oct 05, 2012 0.0445 0.0470 0.0425 0.0441 1,891,059 -0.00(-0.90%)
Oct 04, 2012 0.0416 0.0445 0.0416 0.0445 499,805 +0.00(+3.73%)
Oct 03, 2012 0.0445 0.0445 0.0411 0.0429 1,219,870 +0.00(+3.62%)
Oct 02, 2012 0.0410 0.0448 0.0410 0.0414 1,860,645 -0.00(-1.43%)
Oct 01, 2012 0.0470 0.0475 0.0411 0.0420 2,471,787 -0.00(-7.69%)
Sep 28, 2012 0.0444 0.0470 0.0430 0.0455 1,285,413 +0.00(+4.60%)
Sep 27, 2012 0.0485 0.0489 0.0430 0.0435 3,031,764 -0.00(-9.38%)
Sep 26, 2012 0.0465 0.0499 0.0431 0.0480 2,903,407 +0.00(+3.23%)
Sep 25, 2012 0.0440 0.0499 0.0401 0.0465 4,817,174 +0.00(+4.97%)
Sep 24, 2012 0.0500 0.0539 0.0442 0.0443 7,545,673 -0.00(-6.74%)
Sep 21, 2012 0.0540 0.0568 0.0431 0.0475 11,497,684 -0.00(-8.65%)
Sep 20, 2012 0.0370 0.0525 0.0370 0.0520 16,653,839 +0.01(+37.93%)
Sep 19, 2012 0.0370 0.0378 0.0360 0.0377 788,111 +0.00(+2.17%)
Sep 18, 2012 0.0362 0.0379 0.0362 0.0369 927,773 -0.00(-0.27%)
Sep 17, 2012 0.0399 0.0399 0.0350 0.0370 1,422,451 -0.00(-5.13%)
Sep 14, 2012 0.0410 0.0410 0.0380 0.0390 1,834,963 -0.00(-2.50%)
Sep 13, 2012 0.0400 0.0420 0.0389 0.0400 3,347,426 +0.00(+4.44%)
Sep 12, 2012 0.0390 0.0400 0.0377 0.0383 1,710,314 -0.00(-1.79%)
Sep 11, 2012 0.0395 0.0400 0.0380 0.0390 1,512,697 -0.00(-1.02%)
Sep 10, 2012 0.0385 0.0400 0.0382 0.0394 1,768,949 +0.00(+2.34%)
Sep 07, 2012 0.0427 0.0434 0.0370 0.0385 5,073,739 -0.00(-11.29%)
Sep 06, 2012 0.0490 0.0500 0.0415 0.0434 10,904,003 -0.00(-9.77%)
Sep 05, 2012 0.0340 0.0490 0.0330 0.0481 21,233,976 +0.01(+41.47%)
Sep 04, 2012 0.0340 0.0340 0.0315 0.0340 2,682,739 +0.00(+1.49%)
Aug 31, 2012 0.0330 0.0340 0.0325 0.0335 1,371,343 -0.00(-1.47%)
Aug 30, 2012 0.0336 0.0349 0.0330 0.0340 1,901,682 +0.00(+0.00%)
Aug 29, 2012 0.0340 0.0350 0.0336 0.0340 1,479,865 -0.00(-1.45%)
Aug 27, 2012 0.0390 0.0390 0.0305 0.0345 9,578,381 -0.00(-11.54%)
Aug 24, 2012 0.0390 0.0430 0.0375 0.0390 4,914,245 -0.00(-2.50%)
Aug 23, 2012 0.0440 0.0443 0.0381 0.0400 7,389,897 -0.00(-9.09%)
Aug 22, 2012 0.0440 0.0454 0.0440 0.0440 1,317,638 -0.00(-3.30%)
Aug 21, 2012 0.0445 0.0460 0.0440 0.0455 2,341,915 +0.00(+1.56%)
Aug 20, 2012 0.0461 0.0469 0.0442 0.0448 2,645,613 -0.00(-4.68%)
Aug 17, 2012 0.0470 0.0485 0.0460 0.0470 1,304,555 +0.00(+0.43%)
Aug 16, 2012 0.0459 0.0485 0.0459 0.0468 1,789,644 -0.00(-0.43%)
Aug 15, 2012 0.0470 0.0490 0.0460 0.0470 1,304,432 +0.00(+0.86%)
Aug 14, 2012 0.0490 0.0490 0.0464 0.0466 1,875,709 -0.00(-4.90%)
Aug 13, 2012 0.0495 0.0495 0.0462 0.0490 1,632,846 -0.00(-1.80%)
Aug 11, 2012 0.0494 0.0500 0.0460 0.0499 1,468,569 +0.00(+0.00%)
Aug 10, 2012 0.0494 0.0500 0.0460 0.0499 1,468,569 +0.00(+5.27%)
Aug 09, 2012 0.0491 0.0500 0.0474 0.0474 1,098,294 -0.00(-1.66%)
Aug 08, 2012 0.0499 0.0500 0.0480 0.0482 1,339,392 +0.00(+0.42%)
Aug 07, 2012 0.0499 0.0499 0.0470 0.0480 1,054,256 -0.00(-0.41%)
Aug 06, 2012 0.0480 0.0500 0.0470 0.0482 1,057,943 -0.00(-0.62%)
Aug 03, 2012 0.0476 0.0510 0.0476 0.0485 724,650 -0.00(-1.02%)
Aug 02, 2012 0.0510 0.0510 0.0470 0.0490 1,335,835 -0.00(-1.21%)
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.