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 (%)
Dec 31, 2012 0.0504 0.0510 0.0480 0.0500 3,078,568 -0.00(-1.96%)
Dec 28, 2012 0.0495 0.0520 0.0495 0.0510 1,925,700 +0.00(+0.00%)
Dec 27, 2012 0.0501 0.0510 0.0492 0.0510 6,986,106 -0.00(-1.92%)
Dec 26, 2012 0.0510 0.0535 0.0510 0.0520 1,468,058 -0.00(-0.19%)
Dec 24, 2012 0.0525 0.0535 0.0510 0.0521 1,146,203 +0.00(+0.00%)
Dec 21, 2012 0.0540 0.0545 0.0511 0.0521 1,700,908 -0.00(-4.40%)
Dec 20, 2012 0.0550 0.0569 0.0540 0.0545 1,960,060 -0.00(-2.68%)
Dec 19, 2012 0.0560 0.0580 0.0540 0.0560 2,099,580 -0.00(-2.61%)
Dec 18, 2012 0.0583 0.0596 0.0531 0.0575 3,431,722 -0.00(-1.37%)
Dec 17, 2012 0.0581 0.0610 0.0581 0.0583 2,215,546 -0.00(-3.64%)
Dec 14, 2012 0.0605 0.0610 0.0510 0.0605 8,584,183 -0.00(-2.42%)
Dec 13, 2012 0.0624 0.0645 0.0620 0.0620 2,063,483 -0.00(-0.80%)
Dec 12, 2012 0.0630 0.0650 0.0615 0.0625 3,093,089 -0.00(-0.79%)
Dec 11, 2012 0.0620 0.0640 0.0620 0.0630 1,847,108 +0.00(+1.61%)
Dec 10, 2012 0.0641 0.0657 0.0620 0.0620 2,773,477 -0.00(-3.28%)
Dec 07, 2012 0.0650 0.0684 0.0620 0.0641 5,624,331 -0.00(-1.23%)
Dec 06, 2012 0.0625 0.0670 0.0610 0.0649 5,958,865 +0.00(+7.99%)
Dec 05, 2012 0.0573 0.0620 0.0562 0.0601 4,731,011 +0.00(+6.37%)
Dec 04, 2012 0.0536 0.0573 0.0525 0.0565 2,328,565 +0.00(+1.80%)
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%)
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.