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, 2017 0.0810 0.0863 0.0805 0.0845 17,665,766 +0.00(+4.32%)
Mar 30, 2017 0.0834 0.0840 0.0793 0.0810 10,916,578 -0.00(-1.94%)
Mar 29, 2017 0.0833 0.0840 0.0810 0.0826 12,101,797 +0.00(+0.43%)
Mar 28, 2017 0.0788 0.0823 0.0753 0.0823 19,786,272 +0.01(+8.27%)
Mar 27, 2017 0.0800 0.0800 0.0722 0.0760 26,640,444 -0.00(-4.56%)
Mar 24, 2017 0.0823 0.0835 0.0790 0.0796 15,120,603 -0.00(-1.73%)
Mar 23, 2017 0.0819 0.0835 0.0810 0.0810 5,288,229 -0.00(-1.22%)
Mar 22, 2017 0.0843 0.0870 0.0815 0.0820 7,461,184 -0.00(-2.44%)
Mar 21, 2017 0.0828 0.0845 0.0800 0.0840 12,529,650 +0.00(+1.27%)
Mar 20, 2017 0.0833 0.0850 0.0825 0.0830 7,098,977 +0.00(+0.00%)
Mar 17, 2017 0.0840 0.0855 0.0810 0.0830 9,936,676 -0.00(-2.64%)
Mar 16, 2017 0.0868 0.0880 0.0845 0.0853 9,860,620 -0.00(-0.87%)
Mar 15, 2017 0.0816 0.0879 0.0813 0.0860 13,686,848 +0.00(+5.01%)
Mar 14, 2017 0.0805 0.0835 0.0795 0.0819 18,323,976 -0.01(-7.25%)
Mar 13, 2017 0.0951 0.0960 0.0870 0.0883 15,103,404 -0.00(-5.05%)
Mar 10, 2017 0.0836 0.0933 0.0831 0.0930 26,575,828 +0.01(+11.24%)
Mar 09, 2017 0.0780 0.0845 0.0775 0.0836 16,895,128 +0.00(+5.16%)
Mar 08, 2017 0.0848 0.0848 0.0778 0.0795 32,358,528 -0.01(-6.16%)
Mar 07, 2017 0.0846 0.0924 0.0840 0.0847 21,657,582 -0.01(-8.31%)
Mar 06, 2017 0.1005 0.1010 0.0903 0.0924 22,289,190 -0.00(-1.70%)
Mar 03, 2017 0.0990 0.0990 0.0920 0.0940 34,720,020 +0.00(+3.87%)
Mar 02, 2017 0.0799 0.0910 0.0797 0.0905 41,738,912 +0.01(+13.17%)
Mar 01, 2017 0.0912 0.0914 0.0772 0.0800 80,947,944 -0.01(-11.14%)
Feb 28, 2017 0.0922 0.0930 0.0871 0.0900 38,600,584 -0.00(-4.05%)
Feb 27, 2017 0.1033 0.1040 0.0910 0.0938 44,710,568 -0.01(-7.86%)
Feb 24, 2017 0.1085 0.1090 0.0900 0.1018 83,330,480 -0.01(-9.35%)
Feb 23, 2017 0.1163 0.1180 0.1110 0.1123 17,740,088 -0.00(-3.11%)
Feb 22, 2017 0.1198 0.1200 0.1137 0.1159 29,182,776 -0.00(-0.94%)
Feb 21, 2017 0.1170 0.1186 0.1154 0.1170 28,662,596 +0.00(+3.08%)
Feb 17, 2017 0.1135 0.1135 0.1135 0 +0.00(+3.46%)
Feb 16, 2017 0.1150 0.1160 0.1060 0.1097 38,852,328 -0.01(-5.19%)
Feb 15, 2017 0.1227 0.1230 0.1110 0.1157 39,139,324 -0.01(-4.46%)
Feb 14, 2017 0.1227 0.1240 0.1191 0.1211 21,594,808 -0.00(-1.06%)
Feb 13, 2017 0.1210 0.1251 0.1192 0.1224 33,989,856 +0.00(+1.16%)
Feb 10, 2017 0.1181 0.1235 0.1155 0.1210 42,132,328 +0.00(+4.22%)
Feb 09, 2017 0.1300 0.1365 0.1060 0.1161 113,781,840 -0.01(-10.28%)
Feb 08, 2017 0.1225 0.1300 0.1225 0.1294 45,009,744 +0.00(+3.60%)
Feb 07, 2017 0.1206 0.1259 0.1200 0.1249 44,913,688 +0.00(+4.08%)
Feb 06, 2017 0.1205 0.1210 0.1181 0.1200 21,810,248 +0.00(+1.69%)
Feb 03, 2017 0.1172 0.1215 0.1150 0.1180 28,794,548 +0.00(+1.71%)
Feb 02, 2017 0.1129 0.1178 0.1100 0.1160 25,849,148 +0.00(+3.68%)
Feb 01, 2017 0.1106 0.1173 0.1089 0.1119 46,612,344 +0.00(+2.75%)
Jan 31, 2017 0.1114 0.1130 0.1030 0.1089 40,359,216 -0.00(-3.20%)
Jan 30, 2017 0.1170 0.1187 0.1069 0.1125 64,483,048 -0.00(-0.88%)
Jan 27, 2017 0.1208 0.1305 0.1032 0.1135 122,160,928 -0.00(-3.81%)
Jan 26, 2017 0.1029 0.1199 0.1029 0.1180 104,557,944 +0.02(+18.59%)
Jan 25, 2017 0.0767 0.1064 0.0750 0.0995 142,727,872 +0.02(+22.09%)
Jan 24, 2017 0.1033 0.1035 0.0775 0.0815 190,047,648 -0.02(-21.63%)
Jan 23, 2017 0.1195 0.1195 0.0926 0.1040 139,047,520 -0.02(-14.19%)
Jan 20, 2017 0.1103 0.1395 0.1100 0.1212 162,419,664 +0.01(+10.18%)
Jan 19, 2017 0.0989 0.1120 0.0960 0.1100 130,077,208 +0.02(+16.90%)
Jan 18, 2017 0.0840 0.0961 0.0810 0.0941 118,170,512 +0.01(+17.62%)
Jan 17, 2017 0.0713 0.0800 0.0710 0.0800 93,660,584 +0.01(+14.29%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.58%)
Jan 12, 2017 0.0678 0.0680 0.0651 0.0663 17,045,808 -0.00(-0.60%)
Jan 11, 2017 0.0641 0.0679 0.0621 0.0667 25,313,052 +0.00(+4.06%)
Jan 10, 2017 0.0683 0.0688 0.0614 0.0641 31,697,104 -0.00(-5.87%)
Jan 09, 2017 0.0669 0.0700 0.0657 0.0681 43,077,308 +0.00(+3.65%)
Jan 06, 2017 0.0625 0.0670 0.0610 0.0657 44,782,736 +0.01(+9.77%)
Jan 05, 2017 0.0605 0.0610 0.0531 0.0599 30,177,060 -0.00(-0.91%)
Jan 04, 2017 0.0654 0.0670 0.0555 0.0604 42,428,904 -0.01(-9.17%)
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.