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 30, 2015 0.0194 0.0235 0.0192 0.0230 9,060,079 +0.00(+17.95%)
Oct 29, 2015 0.0200 0.0185 0.0195 7,981,942 -0.00(-2.50%)
Oct 28, 2015 0.0208 0.0220 0.0190 0.0200 10,768,456 -0.00(-4.31%)
Oct 27, 2015 0.0210 0.0215 0.0199 0.0209 10,148,808 -0.00(-4.57%)
Oct 26, 2015 0.0234 0.0241 0.0211 0.0219 4,933,827 -0.00(-4.78%)
Oct 23, 2015 0.0243 0.0243 0.0225 0.0230 4,415,274 -0.00(-5.35%)
Oct 22, 2015 0.0247 0.0254 0.0240 0.0243 1,737,663 -0.00(-3.57%)
Oct 21, 2015 0.0254 0.0257 0.0240 0.0252 1,683,481 +0.00(+0.40%)
Oct 20, 2015 0.0257 0.0269 0.0250 0.0251 2,619,799 -0.00(-3.46%)
Oct 19, 2015 0.0275 0.0283 0.0250 0.0260 3,600,073 -0.00(-3.70%)
Oct 16, 2015 0.0265 0.0283 0.0265 0.0270 1,843,073 +0.00(+1.12%)
Oct 15, 2015 0.0280 0.0290 0.0267 0.0267 5,330,607 -0.00(-4.64%)
Oct 14, 2015 0.0290 0.0292 0.0280 0.0280 1,251,404 +0.00(+0.00%)
Oct 13, 2015 0.0310 0.0310 0.0280 0.0280 1,427,668 +0.00(+1.82%)
Oct 12, 2015 0.0297 0.0315 0.0275 0.0275 2,762,647 -0.00(-3.51%)
Oct 09, 2015 0.0318 0.0334 0.0270 0.0285 4,310,464 -0.00(-10.66%)
Oct 08, 2015 0.0327 0.0330 0.0310 0.0319 2,023,591 -0.00(-3.33%)
Oct 07, 2015 0.0330 0.0340 0.0320 0.0330 3,392,012 +0.00(+3.94%)
Oct 06, 2015 0.0312 0.0335 0.0300 0.0318 2,591,072 +0.00(+5.83%)
Oct 05, 2015 0.0305 0.0310 0.0280 0.0300 2,226,735 +0.00(+7.14%)
Oct 02, 2015 0.0255 0.0300 0.0250 0.0280 2,873,771 +0.00(+12.00%)
Oct 01, 2015 0.0253 0.0265 0.0250 0.0250 2,141,188 -0.00(-1.19%)
Sep 30, 2015 0.0255 0.0270 0.0250 0.0253 1,722,411 -0.00(-1.17%)
Sep 29, 2015 0.0260 0.0270 0.0250 0.0256 1,452,961 -0.00(-1.54%)
Sep 28, 2015 0.0271 0.0280 0.0250 0.0260 2,355,910 -0.00(-3.70%)
Sep 25, 2015 0.0288 0.0288 0.0270 0.0270 2,105,297 -0.00(-6.57%)
Sep 24, 2015 0.0272 0.0290 0.0272 0.0289 2,243,828 +0.00(+5.47%)
Sep 23, 2015 0.0295 0.0310 0.0272 0.0274 3,935,341 -0.00(-5.52%)
Sep 22, 2015 0.0303 0.0306 0.0250 0.0290 7,441,735 -0.00(-8.08%)
Sep 21, 2015 0.0316 0.0335 0.0315 0.0316 2,152,188 +0.00(+0.48%)
Sep 18, 2015 0.0339 0.0350 0.0300 0.0314 6,766,244 -0.00(-7.10%)
Sep 17, 2015 0.0345 0.0354 0.0330 0.0338 4,000,997 -0.00(-3.43%)
Sep 16, 2015 0.0353 0.0363 0.0340 0.0350 4,556,033 -0.00(-1.69%)
Sep 15, 2015 0.0338 0.0365 0.0338 0.0356 2,646,552 +0.00(+1.71%)
Sep 14, 2015 0.0360 0.0370 0.0338 0.0350 2,627,278 -0.00(-2.78%)
Sep 11, 2015 0.0369 0.0385 0.0330 0.0360 3,874,692 +0.00(+0.28%)
Sep 10, 2015 0.0378 0.0380 0.0353 0.0359 3,708,662 -0.00(-5.53%)
Sep 09, 2015 0.0397 0.0405 0.0360 0.0380 5,184,008 -0.00(-3.80%)
Sep 08, 2015 0.0412 0.0419 0.0382 0.0395 4,838,026 -0.00(-0.75%)
Sep 04, 2015 0.0398 0.0398 0.0398 0 +0.00(+10.56%)
Sep 03, 2015 0.0365 0.0370 0.0331 0.0360 5,876,429 -0.00(-2.70%)
Sep 02, 2015 0.0374 0.0380 0.0330 0.0370 2,575,588 +0.00(+5.71%)
Sep 01, 2015 0.0333 0.0359 0.0320 0.0350 3,778,775 +0.00(+6.06%)
Aug 31, 2015 0.0380 0.0385 0.0315 0.0330 4,110,875 -0.00(-12.47%)
Aug 28, 2015 0.0386 0.0419 0.0335 0.0377 9,059,113 -0.00(-2.08%)
Aug 27, 2015 0.0357 0.0399 0.0325 0.0385 18,719,838 +0.01(+18.46%)
Aug 26, 2015 0.0275 0.0342 0.0265 0.0325 9,793,716 +0.01(+22.64%)
Aug 25, 2015 0.0278 0.0300 0.0225 0.0265 6,752,995 -0.00(-8.62%)
Aug 24, 2015 0.0312 0.0329 0.0270 0.0290 8,263,181 -0.00(-3.65%)
Aug 21, 2015 0.0330 0.0340 0.0271 0.0301 13,804,216 -0.00(-5.35%)
Aug 20, 2015 0.0398 0.0448 0.0306 0.0318 33,638,748 -0.01(-24.29%)
Aug 19, 2015 0.0360 0.0480 0.0349 0.0420 64,053,952 +0.01(+20.34%)
Aug 18, 2015 0.0161 0.0430 0.0160 0.0349 93,763,288 +0.02(+118.12%)
Aug 17, 2015 0.0143 0.0165 0.0142 0.0160 3,629,072 +0.00(+10.34%)
Aug 14, 2015 0.0132 0.0149 0.0130 0.0145 3,206,163 +0.00(+11.54%)
Aug 13, 2015 0.0140 0.0149 0.0130 0.0130 2,870,306 -0.00(-7.14%)
Aug 12, 2015 0.0149 0.0154 0.0135 0.0140 3,612,408 -0.00(-6.04%)
Aug 11, 2015 0.0163 0.0165 0.0149 0.0149 3,637,501 -0.00(-8.59%)
Aug 10, 2015 0.0139 0.0163 0.0133 0.0163 3,915,306 +0.00(+18.98%)
Aug 07, 2015 0.0138 0.0144 0.0130 0.0137 3,404,292 +0.00(+1.48%)
Aug 06, 2015 0.0144 0.0154 0.0127 0.0135 10,255,738 -0.00(-6.90%)
Aug 05, 2015 0.0147 0.0158 0.0140 0.0145 6,260,311 +0.00(+0.69%)
Aug 04, 2015 0.0165 0.0165 0.0140 0.0144 11,308,629 -0.00(-11.11%)
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.