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 (%)
Jun 30, 2017 0.0517 0.0525 0.0500 0.0505 5,590,521 -0.00(-3.44%)
Jun 29, 2017 0.0516 0.0525 0.0510 0.0523 3,073,867 +0.00(+2.27%)
Jun 28, 2017 0.0508 0.0529 0.0506 0.0511 3,514,100 +0.00(+0.27%)
Jun 27, 2017 0.0515 0.0520 0.0505 0.0510 5,328,623 +0.00(+0.00%)
Jun 26, 2017 0.0520 0.0534 0.0505 0.0510 5,184,946 +0.00(+0.99%)
Jun 23, 2017 0.0510 0.0518 0.0490 0.0505 9,268,524 -0.00(-0.98%)
Jun 22, 2017 0.0535 0.0535 0.0480 0.0510 14,229,964 +0.00(+6.25%)
Jun 21, 2017 0.0510 0.0511 0.0476 0.0480 8,796,594 -0.00(-4.00%)
Jun 20, 2017 0.0507 0.0519 0.0490 0.0500 7,024,573 -0.00(-2.34%)
Jun 19, 2017 0.0520 0.0530 0.0495 0.0512 12,904,783 +0.00(+1.39%)
Jun 16, 2017 0.0524 0.0540 0.0501 0.0505 6,901,571 -0.00(-3.98%)
Jun 15, 2017 0.0527 0.0548 0.0503 0.0526 5,417,101 +0.00(+0.18%)
Jun 14, 2017 0.0567 0.0579 0.0502 0.0525 6,736,175 +0.00(+3.96%)
Jun 13, 2017 0.0510 0.0520 0.0492 0.0505 20,826,160 -0.00(-2.88%)
Jun 12, 2017 0.0575 0.0580 0.0501 0.0520 17,300,788 -0.01(-9.57%)
Jun 09, 2017 0.0588 0.0595 0.0570 0.0575 5,517,770 -0.00(-1.20%)
Jun 08, 2017 0.0594 0.0600 0.0574 0.0582 9,640,681 -0.00(-2.51%)
Jun 07, 2017 0.0597 0.0600 0.0586 0.0597 7,312,760 +0.00(+0.51%)
Jun 06, 2017 0.0605 0.0610 0.0590 0.0594 8,167,266 -0.00(-1.74%)
Jun 05, 2017 0.0615 0.0615 0.0600 0.0604 6,556,440 -0.00(-2.50%)
Jun 02, 2017 0.0630 0.0640 0.0602 0.0620 7,201,882 -0.00(-2.97%)
Jun 01, 2017 0.0646 0.0650 0.0626 0.0639 4,836,205 -0.00(-0.93%)
May 31, 2017 0.0649 0.0650 0.0630 0.0645 4,785,697 -0.00(-0.77%)
May 30, 2017 0.0670 0.0680 0.0636 0.0650 11,384,673 -0.00(-1.93%)
May 26, 2017 0.0604 0.0680 0.0600 0.0663 28,202,708 +0.01(+10.84%)
May 25, 2017 0.0600 0.0610 0.0593 0.0598 9,186,988 -0.00(-2.92%)
May 24, 2017 0.0609 0.0619 0.0600 0.0616 8,088,798 +0.00(+1.15%)
May 23, 2017 0.0609 0.0613 0.0594 0.0609 13,449,225 -0.00(-0.16%)
May 22, 2017 0.0615 0.0620 0.0595 0.0610 8,904,267 -0.00(-2.56%)
May 19, 2017 0.0644 0.0648 0.0611 0.0626 6,302,257 -0.00(-2.49%)
May 18, 2017 0.0638 0.0649 0.0623 0.0642 4,881,418 +0.00(+2.88%)
May 17, 2017 0.0631 0.0640 0.0620 0.0624 6,289,223 -0.00(-1.73%)
May 16, 2017 0.0650 0.0655 0.0625 0.0635 9,214,350 -0.00(-2.46%)
May 15, 2017 0.0683 0.0687 0.0636 0.0651 6,971,524 -0.00(-4.26%)
May 12, 2017 0.0613 0.0690 0.0611 0.0680 15,364,622 +0.01(+10.75%)
May 11, 2017 0.0613 0.0618 0.0600 0.0614 9,586,085 -0.00(-0.65%)
May 10, 2017 0.0633 0.0646 0.0611 0.0618 7,837,656 -0.00(-0.32%)
May 09, 2017 0.0649 0.0649 0.0615 0.0620 14,576,923 -0.00(-3.88%)
May 08, 2017 0.0675 0.0680 0.0641 0.0645 8,340,953 -0.00(-3.73%)
May 05, 2017 0.0643 0.0710 0.0640 0.0670 11,345,448 +0.00(+5.18%)
May 04, 2017 0.0675 0.0675 0.0635 0.0637 14,406,120 -0.00(-5.63%)
May 03, 2017 0.0720 0.0720 0.0670 0.0675 17,046,352 -0.00(-4.26%)
May 02, 2017 0.0744 0.0745 0.0685 0.0705 12,995,349 -0.00(-5.24%)
May 01, 2017 0.0740 0.0760 0.0735 0.0744 6,075,348 +0.00(+0.53%)
Apr 28, 2017 0.0720 0.0759 0.0710 0.0740 8,523,088 +0.00(+1.52%)
Apr 27, 2017 0.0700 0.0765 0.0690 0.0729 13,283,435 +0.00(+2.39%)
Apr 26, 2017 0.0770 0.0778 0.0677 0.0712 25,501,960 -0.01(-7.89%)
Apr 25, 2017 0.0802 0.0819 0.0760 0.0773 15,426,517 -0.00(-3.98%)
Apr 24, 2017 0.0800 0.0827 0.0790 0.0805 13,735,642 -0.00(-1.23%)
Apr 21, 2017 0.0819 0.0837 0.0791 0.0815 18,769,264 -0.00(-1.21%)
Apr 20, 2017 0.0795 0.0829 0.0772 0.0825 15,835,768 +0.00(+3.77%)
Apr 19, 2017 0.0828 0.0838 0.0770 0.0795 13,310,194 -0.00(-4.10%)
Apr 18, 2017 0.0808 0.0870 0.0805 0.0829 14,124,525 +0.00(+2.98%)
Apr 17, 2017 0.0842 0.0909 0.0766 0.0805 60,251,156 +0.00(+1.26%)
Apr 13, 2017 0.0571 0.0798 0.0567 0.0795 64,349,004 +0.02(+39.47%)
Apr 12, 2017 0.0620 0.0630 0.0561 0.0570 51,329,208 -0.01(-10.94%)
Apr 11, 2017 0.0697 0.0710 0.0611 0.0640 38,638,760 -0.01(-10.11%)
Apr 10, 2017 0.0753 0.0760 0.0681 0.0712 33,704,736 -0.00(-5.07%)
Apr 07, 2017 0.0788 0.0795 0.0730 0.0750 16,448,170 -0.00(-2.85%)
Apr 06, 2017 0.0805 0.0810 0.0753 0.0772 15,214,936 -0.00(-3.86%)
Apr 05, 2017 0.0808 0.0815 0.0790 0.0803 14,292,701 -0.00(-0.86%)
Apr 04, 2017 0.0815 0.0828 0.0795 0.0810 10,754,427 +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.