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 (%)
Feb 27, 2015 0.0510 0.0515 0.0491 0.0494 3,670,294 -0.00(-3.14%)
Feb 26, 2015 0.0498 0.0510 0.0490 0.0510 2,487,249 +0.00(+3.03%)
Feb 25, 2015 0.0515 0.0520 0.0490 0.0495 3,914,336 -0.00(-1.20%)
Feb 24, 2015 0.0515 0.0520 0.0500 0.0501 3,245,125 -0.00(-2.72%)
Feb 23, 2015 0.0512 0.0529 0.0500 0.0515 3,406,180 +0.00(+0.98%)
Feb 20, 2015 0.0509 0.0515 0.0492 0.0510 3,101,444 +0.00(+2.00%)
Feb 19, 2015 0.0520 0.0520 0.0493 0.0500 5,015,828 -0.00(-3.85%)
Feb 18, 2015 0.0524 0.0530 0.0491 0.0520 5,147,679 -0.00(-1.89%)
Feb 17, 2015 0.0535 0.0540 0.0501 0.0530 3,591,461 -0.00(-1.67%)
Feb 13, 2015 0.0539 0.0539 0.0539 0 +0.00(+0.75%)
Feb 12, 2015 0.0510 0.0535 0.0490 0.0535 8,180,508 +0.00(+4.90%)
Feb 11, 2015 0.0524 0.0525 0.0506 0.0510 5,985,576 -0.00(-4.67%)
Feb 10, 2015 0.0559 0.0570 0.0525 0.0535 4,165,730 -0.00(-2.73%)
Feb 09, 2015 0.0563 0.0580 0.0550 0.0550 2,721,978 -0.00(-0.90%)
Feb 06, 2015 0.0568 0.0599 0.0545 0.0555 4,804,959 -0.00(-0.45%)
Feb 05, 2015 0.0568 0.0575 0.0545 0.0558 5,509,251 -0.00(-2.19%)
Feb 04, 2015 0.0592 0.0595 0.0544 0.0570 7,878,809 -0.00(-2.56%)
Feb 03, 2015 0.0575 0.0650 0.0565 0.0585 7,497,259 +0.00(+5.06%)
Feb 02, 2015 0.0588 0.0600 0.0550 0.0557 5,298,358 -0.00(-4.49%)
Jan 30, 2015 0.0595 0.0602 0.0570 0.0583 1,918,453 -0.00(-2.83%)
Jan 29, 2015 0.0607 0.0620 0.0580 0.0600 4,369,270 -0.00(-2.44%)
Jan 28, 2015 0.0597 0.0630 0.0597 0.0615 3,403,802 +0.00(+3.19%)
Jan 27, 2015 0.0615 0.0630 0.0595 0.0596 5,526,104 -0.00(-0.33%)
Jan 26, 2015 0.0600 0.0630 0.0590 0.0598 3,575,837 +0.00(+1.36%)
Jan 23, 2015 0.0610 0.0620 0.0590 0.0590 2,902,430 -0.00(-3.28%)
Jan 22, 2015 0.0635 0.0645 0.0605 0.0610 2,798,346 -0.00(-2.40%)
Jan 21, 2015 0.0650 0.0660 0.0620 0.0625 3,060,073 -0.00(-3.10%)
Jan 20, 2015 0.0655 0.0670 0.0625 0.0645 4,420,168 +0.00(+4.88%)
Jan 16, 2015 0.0615 0.0615 0.0615 0 +0.00(+0.00%)
Jan 15, 2015 0.0665 0.0670 0.0615 0.0615 4,555,228 -0.01(-7.52%)
Jan 14, 2015 0.0665 0.0680 0.0620 0.0665 5,059,524 +0.00(+0.76%)
Jan 13, 2015 0.0660 0 -0.00(-1.49%)
Jan 12, 2015 0.0710 0.0720 0.0650 0.0670 3,912,586 -0.00(-2.90%)
Jan 09, 2015 0.0659 0.0690 0.0620 0.0690 3,989,706 +0.00(+4.55%)
Jan 08, 2015 0.0695 0.0705 0.0650 0.0660 3,829,449 -0.00(-5.71%)
Jan 07, 2015 0.0755 0.0760 0.0675 0.0700 3,462,149 -0.00(-6.67%)
Jan 06, 2015 0.0814 0.0815 0.0680 0.0750 12,786,681 -0.00(-6.02%)
Jan 05, 2015 0.0705 0.0800 0.0680 0.0798 20,313,348 +0.01(+18.40%)
Jan 02, 2015 0.0553 0.0690 0.0550 0.0674 17,065,728 +0.01(+22.32%)
Dec 31, 2014 0.0551 0.0551 0.0551 0 +0.00(+4.95%)
Dec 30, 2014 0.0523 0.0550 0.0523 0.0525 4,712,053 +0.00(+0.19%)
Dec 29, 2014 0.0536 0.0550 0.0515 0.0524 5,168,876 -0.00(-2.96%)
Dec 26, 2014 0.0516 0.0550 0.0507 0.0540 4,622,676 +0.00(+3.85%)
Dec 24, 2014 0.0520 0.0520 0.0520 0 -0.00(-5.45%)
Dec 23, 2014 0.0554 0.0560 0.0540 0.0550 2,996,111 +0.00(+0.00%)
Dec 22, 2014 0.0568 0.0590 0.0549 0.0550 3,975,294 -0.00(-4.35%)
Dec 19, 2014 0.0563 0.0575 0.0550 0.0575 3,171,467 +0.00(+0.17%)
Dec 18, 2014 0.0551 0.0575 0.0545 0.0574 3,709,917 +0.00(+3.24%)
Dec 17, 2014 0.0564 0.0573 0.0540 0.0556 3,059,658 +0.00(+0.18%)
Dec 16, 2014 0.0550 0.0555 2,593,586 -0.00(-1.77%)
Dec 15, 2014 0.0575 0.0580 0.0551 0.0565 3,452,306 -0.00(-2.59%)
Dec 12, 2014 0.0585 0.0592 0.0561 0.0580 3,169,240 -0.00(-0.51%)
Dec 11, 2014 0.0575 0.0617 0.0570 0.0583 1,549,778 -0.00(-1.52%)
Dec 10, 2014 0.0585 0.0600 0.0570 0.0592 5,202,052 +0.00(+2.07%)
Dec 09, 2014 0.0590 0.0600 0.0580 0.0580 2,299,988 -0.00(-3.33%)
Dec 08, 2014 0.0624 0.0628 0.0566 0.0600 3,732,071 -0.00(-4.31%)
Dec 05, 2014 0.0580 0.0649 0.0580 0.0627 6,359,838 +0.00(+8.10%)
Dec 04, 2014 0.0595 0.0600 0.0580 0.0580 7,500,124 -0.00(-1.78%)
Dec 03, 2014 0.0587 0.0600 0.0580 0.0590 2,534,516 +0.00(+1.46%)
Dec 02, 2014 0.0590 0.0610 0.0580 0.0582 3,783,722 -0.00(-1.36%)
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.