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, 2015 0.0150 0.0150 0.0150 0 -0.00(-0.66%)
Dec 30, 2015 0.0152 0.0155 0.0146 0.0151 14,292,129 -0.00(-1.31%)
Dec 29, 2015 0.0156 0.0157 0.0151 0.0153 4,799,385 -0.00(-1.92%)
Dec 28, 2015 0.0158 0.0159 0.0151 0.0156 6,081,503 -0.00(-0.64%)
Dec 24, 2015 0.0157 0.0157 0.0157 0 -0.00(-1.88%)
Dec 23, 2015 0.0160 0.0164 0.0157 0.0160 7,303,430 +0.00(+0.63%)
Dec 22, 2015 0.0153 0.0160 0.0151 0.0159 4,605,047 -0.00(-0.62%)
Dec 21, 2015 0.0162 0.0165 0.0156 0.0160 8,331,097 +0.00(+0.00%)
Dec 18, 2015 0.0159 0.0163 0.0154 0.0160 4,849,989 +0.00(+0.63%)
Dec 17, 2015 0.0159 0.0160 0.0151 0.0159 3,193,088 +0.00(+0.63%)
Dec 16, 2015 0.0162 0.0165 0.0150 0.0158 9,092,104 -0.00(-1.25%)
Dec 15, 2015 0.0170 0.0170 0.0156 0.0160 8,942,048 -0.00(-3.03%)
Dec 14, 2015 0.0166 0.0176 0.0161 0.0165 5,004,969 -0.00(-0.60%)
Dec 11, 2015 0.0169 0.0171 0.0161 0.0166 6,506,874 -0.00(-1.78%)
Dec 10, 2015 0.0160 0.0179 0.0157 0.0169 8,058,903 +0.00(+3.68%)
Dec 09, 2015 0.0171 0.0175 0.0156 0.0163 7,430,354 -0.00(-2.40%)
Dec 08, 2015 0.0164 0.0170 0.0164 0.0167 1,296,664 +0.00(+0.60%)
Dec 07, 2015 0.0168 0.0171 0.0165 0.0166 4,360,164 -0.00(-2.35%)
Dec 04, 2015 0.0180 0.0182 0.0160 0.0170 12,624,222 -0.00(-2.30%)
Dec 03, 2015 0.0180 0.0183 0.0170 0.0174 11,951,307 -0.00(-0.57%)
Dec 02, 2015 0.0190 0.0191 0.0173 0.0175 11,723,235 -0.00(-7.89%)
Dec 01, 2015 0.0198 0.0200 0.0186 0.0190 10,817,676 -0.00(-5.00%)
Nov 30, 2015 0.0207 0.0209 0.0190 0.0200 5,859,540 +0.00(+0.00%)
Nov 27, 2015 0.0198 0.0205 0.0197 0.0200 3,378,910 +0.00(+0.00%)
Nov 25, 2015 0.0200 0.0200 0.0200 0 -0.00(-1.48%)
Nov 24, 2015 0.0193 0.0209 0.0186 0.0203 13,577,582 +0.00(+6.28%)
Nov 23, 2015 0.0188 0.0191 21,249,112 -0.00(-4.50%)
Nov 20, 2015 0.0209 0.0210 0.0197 0.0200 2,541,373 -0.00(-2.91%)
Nov 19, 2015 0.0210 0.0220 0.0190 0.0206 14,452,036 +0.00(+0.49%)
Nov 18, 2015 0.0200 0.0208 0.0200 0.0205 4,030,883 +0.00(+0.49%)
Nov 17, 2015 0.0195 0.0210 0.0190 0.0204 7,514,667 +0.00(+2.00%)
Nov 16, 2015 0.0198 0.0207 0.0191 0.0200 3,044,235 +0.00(+1.01%)
Nov 13, 2015 0.0205 0.0210 0.0194 0.0198 4,636,016 -0.00(-1.00%)
Nov 12, 2015 0.0197 0.0219 0.0195 0.0200 10,061,484 -0.00(-4.76%)
Nov 11, 2015 0.0210 0.0225 0.0192 0.0210 8,983,357 +0.00(+2.44%)
Nov 10, 2015 0.0211 0.0230 0.0200 0.0205 5,439,260 -0.00(-6.82%)
Nov 09, 2015 0.0227 0.0229 0.0211 0.0220 1,218,698 -0.00(-2.22%)
Nov 06, 2015 0.0222 0.0230 0.0215 0.0225 1,928,965 -0.00(-2.17%)
Nov 05, 2015 0.0206 0.0230 0.0200 0.0230 1,677,253 +0.00(+9.52%)
Nov 04, 2015 0.0223 0.0244 0.0198 0.0210 8,558,553 -0.00(-8.70%)
Nov 03, 2015 0.0278 0.0279 0.0227 0.0230 14,318,798 -0.00(-14.81%)
Nov 02, 2015 0.0255 0.0277 0.0210 0.0270 25,157,724 +0.00(+17.39%)
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%)
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.