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 (%)
Mar 31, 2014 0.1650 0.1739 0.1640 0.1666 5,135,583 +0.00(+1.59%)
Mar 28, 2014 0.1692 0.1765 0.1640 0.1640 0 -0.01(-3.24%)
Mar 27, 2014 0.1730 0.1800 0.1671 0.1695 4,747,055 -0.00(-2.25%)
Mar 26, 2014 0.1650 0.1872 0.1625 0.1734 11,293,682 +0.01(+5.09%)
Mar 25, 2014 0.1662 0.1670 0.1555 0.1650 10,751,190 -0.00(-1.20%)
Mar 24, 2014 0.1810 0.1825 0.1550 0.1670 15,104,153 -0.02(-8.59%)
Mar 21, 2014 0.1815 0.1860 0.1801 0.1827 4,814,749 +0.00(+1.44%)
Mar 20, 2014 0.1895 0.1900 0.1801 0.1801 7,201,529 -0.01(-5.21%)
Mar 19, 2014 0.1925 0.1975 0.1850 0.1900 11,668,509 -0.01(-4.28%)
Mar 18, 2014 0.2030 0.2052 0.1870 0.1985 23,171,984 -0.01(-2.70%)
Mar 17, 2014 0.1805 0.2055 0.1801 0.2040 30,186,238 +0.02(+13.33%)
Mar 14, 2014 0.1840 0.1860 0.1800 0.1800 0 -0.00(-1.32%)
Mar 13, 2014 0.1999 0.1999 0.1800 0.1824 13,388,219 -0.01(-4.00%)
Mar 12, 2014 0.1989 0.1990 0.1825 0.1900 31,407,136 +0.01(+3.88%)
Mar 11, 2014 0.1490 0.1840 0.1480 0.1829 38,244,364 +0.04(+24.25%)
Mar 10, 2014 0.1535 0.1550 0.1400 0.1472 15,309,092 -0.00(-2.71%)
Mar 07, 2014 0.1600 0.1600 0.1410 0.1513 0 -0.01(-5.44%)
Mar 06, 2014 0.1710 0.1720 0.1550 0.1600 18,557,980 -0.01(-5.77%)
Mar 05, 2014 0.1740 0.1750 0.1690 0.1698 10,293,696 -0.01(-2.97%)
Mar 04, 2014 0.1765 0.1790 0.1716 0.1750 5,760,024 +0.00(+0.00%)
Mar 03, 2014 0.1789 0.1790 0.1710 0.1750 9,394,351 +0.00(+1.74%)
Feb 28, 2014 0.1732 0.1820 0.1700 0.1720 0 -0.00(-0.58%)
Feb 27, 2014 0.1839 0.1840 0.1710 0.1730 11,329,627 -0.01(-4.95%)
Feb 26, 2014 0.1750 0.1869 0.1687 0.1820 18,731,912 +0.01(+2.82%)
Feb 25, 2014 0.1834 0.1835 0.1700 0.1770 12,616,679 -0.01(-2.85%)
Feb 24, 2014 0.1740 0.1840 0.1700 0.1822 12,800,098 +0.01(+7.18%)
Feb 21, 2014 0.1785 0.1790 0.1661 0.1700 0 -0.01(-4.49%)
Feb 20, 2014 0.1885 0.1950 0.1750 0.1780 16,480,399 -0.01(-6.32%)
Feb 19, 2014 0.2019 0.2080 0.1810 0.1900 21,428,036 -0.01(-5.00%)
Feb 18, 2014 0.1945 0.2020 0.1900 0.2000 29,026,212 +0.02(+9.35%)
Feb 14, 2014 0.1829 0.1829 0.1829 0 +0.00(+1.61%)
Feb 13, 2014 0.1830 0.1895 0.1710 0.1800 23,058,648 +0.01(+5.88%)
Feb 12, 2014 0.1645 0.1940 0.1300 0.1700 42,101,020 +0.00(+2.41%)
Feb 11, 2014 0.1700 0.1750 0.1320 0.1660 59,634,256 -0.01(-6.21%)
Feb 10, 2014 0.2197 0.2200 0.1710 0.1770 53,883,148 -0.05(-20.27%)
Feb 07, 2014 0.2424 0.2440 0.2100 0.2220 0 -0.02(-8.83%)
Feb 06, 2014 0.2979 0.2980 0.2100 0.2435 60,189,008 -0.05(-16.98%)
Feb 05, 2014 0.2399 0.2950 0.2310 0.2933 86,127,768 +0.07(+31.00%)
Feb 04, 2014 0.1980 0.2245 0.1910 0.2239 50,345,768 +0.03(+17.23%)
Feb 03, 2014 0.1877 0.2000 0.1805 0.1910 31,894,132 +0.01(+6.70%)
Jan 31, 2014 0.1825 0.1860 0.1720 0.1790 0 -0.00(-0.83%)
Jan 30, 2014 0.1820 0.1920 0.1775 0.1805 22,419,704 +0.00(+1.98%)
Jan 29, 2014 0.2015 0.2148 0.1465 0.1770 73,782,680 -0.02(-9.92%)
Jan 28, 2014 0.1910 0.2232 0.1886 0.1965 75,439,816 +0.01(+3.97%)
Jan 27, 2014 0.1470 0.2600 0.1460 0.1890 57,056,880 +0.05(+33.10%)
Jan 24, 2014 0.1345 0.1460 0.1330 0.1420 0 +0.01(+9.23%)
Jan 23, 2014 0.1274 0.1395 0.1210 0.1300 36,035,560 +0.00(+3.59%)
Jan 22, 2014 0.1180 0.1255 0.1151 0.1255 26,835,068 +0.01(+10.57%)
Jan 21, 2014 0.1219 0.1220 0.1055 0.1135 36,048,504 +0.01(+12.38%)
Jan 17, 2014 0.1010 0.1010 0.1010 0 +0.02(+21.69%)
Jan 16, 2014 0.0906 0.0909 0.0763 0.0830 28,751,320 -0.01(-9.78%)
Jan 15, 2014 0.1068 0.1068 0.0860 0.0920 47,872,136 -0.01(-13.86%)
Jan 14, 2014 0.1235 0.1250 0.1010 0.1068 30,274,192 -0.01(-11.74%)
Jan 13, 2014 0.1152 0.1276 0.1010 0.1210 41,756,100 +0.00(+3.95%)
Jan 10, 2014 0.1502 0.1685 0.1000 0.1164 85,667,584 -0.03(-20.82%)
Jan 09, 2014 0.1308 0.1900 0.1301 0.1470 152,606,672 +0.03(+24.05%)
Jan 08, 2014 0.0940 0.1185 0.0903 0.1185 99,856,288 +0.03(+31.67%)
Jan 07, 2014 0.0747 0.0900 0.0700 0.0900 56,353,912 +0.02(+30.25%)
Jan 06, 2014 0.0645 0.0700 0.0605 0.0691 33,751,776 +0.01(+14.21%)
Jan 03, 2014 0.0909 0.0988 0.0536 0.0605 0 -0.02(-24.28%)
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.