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 (%)
Nov 30, 2012 0.0600 0.0614 0.0552 0.0555 3,968,923 -0.00(-7.50%)
Nov 29, 2012 0.0519 0.0600 0.0510 0.0600 10,238,496 +0.01(+13.42%)
Nov 28, 2012 0.0523 0.0530 0.0486 0.0529 3,314,137 +0.00(+0.00%)
Nov 27, 2012 0.0580 0.0585 0.0481 0.0529 17,335,230 -0.00(-6.37%)
Nov 26, 2012 0.0670 0.0710 0.0510 0.0565 18,848,544 -0.01(-16.91%)
Nov 24, 2012 0.0713 0.0730 0.0660 0.0680 3,816,569 +0.00(+0.00%)
Nov 23, 2012 0.0713 0.0730 0.0660 0.0680 3,816,569 -0.00(-4.63%)
Nov 21, 2012 0.0770 0.0780 0.0705 0.0713 7,898,978 -0.01(-7.40%)
Nov 20, 2012 0.0869 0.0869 0.0742 0.0770 10,411,385 -0.01(-13.39%)
Nov 19, 2012 0.0900 0.0919 0.0730 0.0889 13,916,427 +0.00(+1.02%)
Nov 16, 2012 0.0900 0.0950 0.0865 0.0880 12,921,989 +0.00(+2.33%)
Nov 15, 2012 0.0824 0.0864 0.0800 0.0860 14,215,133 +0.01(+8.59%)
Nov 14, 2012 0.0748 0.0810 0.0725 0.0792 12,264,195 +0.01(+12.18%)
Nov 13, 2012 0.0601 0.0820 0.0601 0.0706 19,502,686 +0.01(+12.06%)
Nov 12, 2012 0.0910 0.0980 0.0620 0.0630 34,002,220 -0.03(-29.61%)
Nov 09, 2012 0.0700 0.0999 0.0700 0.0895 51,028,908 +0.02(+29.71%)
Nov 08, 2012 0.0539 0.0730 0.0539 0.0690 35,047,512 +0.02(+28.01%)
Nov 07, 2012 0.0490 0.0550 0.0481 0.0539 17,755,812 +0.01(+14.68%)
Nov 06, 2012 0.0456 0.0480 0.0452 0.0470 3,582,487 +0.00(+3.98%)
Nov 05, 2012 0.0450 0.0498 0.0450 0.0452 4,678,933 +0.00(+0.44%)
Nov 02, 2012 0.0500 0.0520 0.0450 0.0450 4,906,380 -0.01(-11.76%)
Nov 01, 2012 0.0516 0.0549 0.0455 0.0510 5,781,899 -0.00(-1.16%)
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%)
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.