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 29, 2017 0.1053 0.1053 0.1053 0 +0.01(+9.06%)
Dec 28, 2017 0.1101 0.1129 0.0810 0.0965 150,393,424 -0.01(-7.96%)
Dec 27, 2017 0.0880 0.1100 0.0850 0.1049 127,909,232 +0.02(+27.15%)
Dec 26, 2017 0.0699 0.0839 0.0649 0.0825 67,394,752 +0.02(+27.12%)
Dec 22, 2017 0.0586 0.0707 0.0548 0.0649 100,883,968 +0.01(+11.13%)
Dec 21, 2017 0.0525 0.0600 0.0515 0.0584 32,413,410 +0.01(+11.03%)
Dec 20, 2017 0.0492 0.0528 0.0490 0.0526 19,393,332 +0.00(+7.35%)
Dec 19, 2017 0.0488 0.0507 0.0483 0.0490 7,625,074 +0.00(+0.00%)
Dec 18, 2017 0.0515 0.0525 0.0490 0.0490 13,636,825 -0.00(-2.78%)
Dec 15, 2017 0.0528 0.0528 0.0500 0.0504 10,959,344 -0.00(-2.51%)
Dec 14, 2017 0.0520 0.0529 0.0490 0.0517 9,541,278 +0.00(+2.38%)
Dec 13, 2017 0.0508 0.0529 0.0495 0.0505 8,952,389 +0.00(+0.60%)
Dec 12, 2017 0.0511 0.0550 0.0482 0.0502 16,704,456 -0.00(-0.40%)
Dec 11, 2017 0.0480 0.0529 0.0475 0.0504 14,725,294 +0.00(+4.56%)
Dec 08, 2017 0.0501 0.0600 0.0461 0.0482 14,541,828 -0.00(-3.98%)
Dec 07, 2017 0.0551 0.0560 0.0500 0.0502 16,382,973 -0.00(-8.89%)
Dec 06, 2017 0.0537 0.0563 0.0529 0.0551 9,216,813 +0.00(+4.16%)
Dec 05, 2017 0.0605 0.0605 0.0522 0.0529 14,667,137 -0.01(-11.09%)
Dec 04, 2017 0.0609 0.0550 0.0595 14,925,648 -0.00(-0.34%)
Dec 01, 2017 0.0617 0.0649 0.0590 0.0597 21,824,296 -0.00(-1.97%)
Nov 30, 2017 0.0520 0.0610 0.0503 0.0609 20,397,504 +0.01(+19.41%)
Nov 29, 2017 0.0605 0.0670 0.0491 0.0510 51,827,928 -0.01(-15.14%)
Nov 28, 2017 0.0500 0.0623 0.0500 0.0601 58,584,224 +0.01(+23.92%)
Nov 27, 2017 0.0440 0.0488 0.0430 0.0485 31,188,054 +0.01(+14.82%)
Nov 24, 2017 0.0385 0.0428 0.0380 0.0422 15,717,239 +0.00(+10.87%)
Nov 22, 2017 0.0372 0.0392 0.0355 0.0381 7,593,296 +0.00(+2.97%)
Nov 21, 2017 0.0349 0.0385 0.0349 0.0370 12,546,027 -0.00(-4.39%)
Nov 20, 2017 0.0374 0.0389 0.0362 0.0387 9,535,743 +0.00(+5.16%)
Nov 17, 2017 0.0385 0.0385 0.0360 0.0368 7,784,866 +0.00(+0.82%)
Nov 16, 2017 0.0355 0.0369 0.0331 0.0365 10,884,397 +0.00(+7.35%)
Nov 15, 2017 0.0326 0.0355 0.0311 0.0340 6,433,916 +0.00(+3.03%)
Nov 14, 2017 0.0330 0.0330 0.0311 0.0330 6,239,594 -0.00(-1.79%)
Nov 13, 2017 0.0357 0.0363 0.0320 0.0336 15,684,324 -0.00(-5.34%)
Nov 10, 2017 0.0360 0.0365 0.0351 0.0355 6,989,697 +0.00(+0.56%)
Nov 09, 2017 0.0353 0.0385 0.0350 0.0353 11,335,736 -0.00(-0.56%)
Nov 08, 2017 0.0362 0.0394 0.0353 0.0355 6,319,547 -0.00(-0.62%)
Nov 07, 2017 0.0406 0.0414 0.0351 0.0357 29,143,352 -0.00(-10.48%)
Nov 06, 2017 0.0352 0.0418 0.0346 0.0399 36,979,164 +0.01(+16.00%)
Nov 03, 2017 0.0301 0.0364 0.0299 0.0344 28,295,274 +0.00(+15.81%)
Nov 02, 2017 0.0288 0.0305 0.0285 0.0297 6,638,311 +0.00(+4.21%)
Nov 01, 2017 0.0315 0.0320 0.0276 0.0285 7,809,724 -0.00(-5.63%)
Oct 31, 2017 0.0328 0.0330 0.0300 0.0302 9,648,564 -0.00(-4.13%)
Oct 30, 2017 0.0300 0.0330 0.0285 0.0315 15,410,963 +0.00(+8.62%)
Oct 27, 2017 0.0296 0.0300 0.0280 0.0290 10,002,570 -0.00(-2.03%)
Oct 26, 2017 0.0307 0.0314 0.0291 0.0296 7,352,813 -0.00(-3.90%)
Oct 25, 2017 0.0278 0.0316 0.0265 0.0308 23,742,216 +0.00(+10.39%)
Oct 24, 2017 0.0295 0.0301 0.0275 0.0279 14,723,541 -0.00(-5.10%)
Oct 23, 2017 0.0307 0.0308 0.0290 0.0294 10,245,059 -0.00(-2.33%)
Oct 20, 2017 0.0308 0.0312 0.0301 0.0301 5,412,267 -0.00(-1.31%)
Oct 19, 2017 0.0320 0.0325 0.0303 0.0305 5,555,173 -0.00(-2.87%)
Oct 18, 2017 0.0325 0.0333 0.0305 0.0314 12,979,108 +0.00(+2.95%)
Oct 17, 2017 0.0312 0.0315 0.0300 0.0305 19,209,236 -0.00(-2.71%)
Oct 16, 2017 0.0336 0.0345 0.0310 0.0314 10,026,719 -0.00(-6.13%)
Oct 13, 2017 0.0360 0.0370 0.0333 0.0334 11,110,053 -0.00(-4.57%)
Oct 12, 2017 0.0355 0.0368 0.0350 0.0350 10,020,892 +0.00(+2.34%)
Oct 11, 2017 0.0386 0.0390 0.0331 0.0342 26,525,668 -0.00(-11.18%)
Oct 10, 2017 0.0417 0.0417 0.0376 0.0385 17,965,316 -0.00(-3.50%)
Oct 09, 2017 0.0425 0.0430 0.0399 0.0399 11,764,443 -0.00(-3.86%)
Oct 06, 2017 0.0415 0.0430 0.0411 0.0415 4,681,450 +0.00(+0.97%)
Oct 05, 2017 0.0406 0.0420 0.0400 0.0411 5,473,918 +0.00(+1.49%)
Oct 04, 2017 0.0422 0.0429 0.0400 0.0405 8,484,053 -0.00(-4.26%)
Oct 03, 2017 0.0425 0.0430 0.0420 0.0423 3,695,688 +0.00(+0.00%)
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.