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 (%)
Jul 31, 2014 0.0874 0.0892 0.0810 0.0850 4,013,511 -0.00(-2.30%)
Jul 30, 2014 0.0795 0.0880 0.0790 0.0870 8,109,240 +0.01(+10.13%)
Jul 29, 2014 0.0770 0.0800 0.0750 0.0790 1,854,878 +0.00(+2.60%)
Jul 28, 2014 0.0785 0.0790 0.0720 0.0770 5,397,688 -0.00(-2.53%)
Jul 25, 2014 0.0795 0.0844 0.0760 0.0790 5,059,830 -0.00(-1.25%)
Jul 24, 2014 0.0820 0.0845 0.0788 0.0800 7,546,284 -0.00(-5.33%)
Jul 23, 2014 0.0872 0.0880 0.0840 0.0845 2,929,618 -0.00(-2.31%)
Jul 22, 2014 0.0876 0.0900 0.0850 0.0865 2,916,120 -0.00(-3.89%)
Jul 21, 2014 0.0880 0.0902 0.0880 0.0900 2,712,619 -0.00(-0.88%)
Jul 18, 2014 0.0902 0.0920 0.0900 0.0908 2,342,781 +0.00(+0.11%)
Jul 17, 2014 0.0963 0.0975 0.0901 0.0907 1,481,568 -0.00(-4.53%)
Jul 16, 2014 0.0935 0.0960 0.0910 0.0950 1,990,767 +0.00(+1.06%)
Jul 15, 2014 0.0955 0.0991 0.0940 0.0940 1,514,796 -0.00(-2.08%)
Jul 14, 2014 0.0960 0.0998 0.0930 0.0960 1,475,117 +0.00(+3.23%)
Jul 11, 2014 0.0918 0.0998 0.0916 0.0930 2,842,889 +0.00(+1.53%)
Jul 10, 2014 0.0992 0.1000 0.0915 0.0916 2,741,729 -0.01(-7.01%)
Jul 09, 2014 0.1015 0.1020 0.0953 0.0985 2,012,235 +0.00(+1.55%)
Jul 08, 2014 0.0952 0.1032 0.0945 0.0970 7,680,248 +0.00(+2.11%)
Jul 07, 2014 0.0898 0.0979 0.0896 0.0950 3,380,170 +0.00(+5.09%)
Jul 03, 2014 0.0904 0.0904 0.0904 0 -0.00(-1.20%)
Jul 02, 2014 0.0937 0.0938 0.0895 0.0915 4,580,274 -0.00(-2.45%)
Jul 01, 2014 0.0907 0.0955 0.0895 0.0938 4,594,300 -0.00(-4.29%)
Jun 30, 2014 0.0989 0.1002 0.0950 0.0980 3,559,765 -0.00(-1.21%)
Jun 27, 2014 0.0991 0.1010 0.0950 0.0992 2,286,794 -0.00(-0.70%)
Jun 26, 2014 0.1005 0.1015 0.0980 0.0999 2,691,537 -0.00(-0.10%)
Jun 25, 2014 0.1018 0.1027 0.1000 0.1000 1,974,570 -0.00(-1.77%)
Jun 24, 2014 0.1020 0.1040 0.1000 0.1018 3,284,248 +0.00(+1.80%)
Jun 23, 2014 0.1060 0.1070 0.0981 0.1000 5,550,139 -0.00(-4.31%)
Jun 20, 2014 0.1042 0.1075 0.1000 0.1045 3,599,991 +0.00(+1.46%)
Jun 19, 2014 0.1016 0.1095 0.0999 0.1030 10,397,432 +0.00(+0.49%)
Jun 18, 2014 0.1042 0.1050 0.1010 0.1025 3,148,876 -0.00(-2.38%)
Jun 17, 2014 0.1055 0.1095 0.1022 0.1050 4,102,197 -0.00(-0.94%)
Jun 16, 2014 0.1095 0.1137 0.1030 0.1060 3,202,987 -0.00(-2.75%)
Jun 13, 2014 0.1011 0.1120 0.1003 0.1090 3,695,450 +0.01(+7.39%)
Jun 12, 2014 0.1060 0.1070 0.1000 0.1015 3,585,229 -0.00(-2.87%)
Jun 11, 2014 0.1071 0.1083 0.1030 0.1045 5,605,307 -0.00(-3.60%)
Jun 10, 2014 0.1145 0.1150 0.1050 0.1084 4,820,225 -0.02(-12.58%)
Jun 06, 2014 0.1192 0.1270 0.1175 0.1240 11,740,996 +0.01(+5.98%)
Jun 05, 2014 0.1022 0.1235 0.0960 0.1170 15,951,865 +0.01(+10.38%)
Jun 04, 2014 0.1145 0.1164 0.1030 0.1060 8,633,456 -0.01(-6.19%)
Jun 03, 2014 0.1280 0.1300 0.1075 0.1130 21,265,394 -0.01(-10.32%)
Jun 02, 2014 0.0959 0.1275 0.0959 0.1260 37,227,800 +0.03(+36.96%)
May 30, 2014 0.0837 0.0940 0.0837 0.0920 7,292,515 +0.01(+9.52%)
May 29, 2014 0.0817 0.0864 0.0807 0.0840 5,858,183 +0.00(+3.96%)
May 28, 2014 0.0791 0.0820 0.0788 0.0808 3,801,757 +0.00(+1.64%)
May 27, 2014 0.0842 0.0848 0.0756 0.0795 6,566,169 -0.00(-1.73%)
May 23, 2014 0.0809 0.0809 0.0809 0 +0.00(+2.41%)
May 22, 2014 0.0713 0.0799 0.0710 0.0790 5,592,052 +0.01(+11.11%)
May 21, 2014 0.0700 0.0775 0.0700 0.0711 4,830,212 +0.00(+1.43%)
May 20, 2014 0.0710 0.0710 0.0689 0.0701 5,662,881 -0.00(-1.27%)
May 19, 2014 0.0727 0.0745 0.0700 0.0710 4,954,786 -0.00(-0.84%)
May 16, 2014 0.0739 0.0739 0.0700 0.0716 3,963,666 -0.00(-3.11%)
May 15, 2014 0.0757 0.0775 0.0724 0.0739 2,684,282 -0.00(-0.94%)
May 14, 2014 0.0749 0.0773 0.0723 0.0746 5,436,240 +0.00(+1.50%)
May 13, 2014 0.0750 0.0787 0.0722 0.0735 3,402,052 -0.00(-2.13%)
May 12, 2014 0.0803 0.0807 0.0731 0.0751 4,654,891 -0.01(-6.24%)
May 09, 2014 0.0760 0.0825 0.0705 0.0801 5,912,120 +0.01(+6.80%)
May 08, 2014 0.0780 0.0780 0.0720 0.0750 5,406,022 -0.00(-6.13%)
May 07, 2014 0.0790 0.0809 0.0720 0.0799 5,602,038 +0.00(+0.00%)
May 06, 2014 0.0826 0.0828 0.0770 0.0799 7,164,190 -0.00(-3.27%)
May 05, 2014 0.0854 0.0900 0.0810 0.0826 4,156,950 -0.00(-3.73%)
May 02, 2014 0.0949 0.0949 0.0850 0.0858 5,131,045 -0.00(-4.67%)
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.