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, 2015 0.0181 0.0185 0.0170 0.0170 3,021,263 -0.00(-3.41%)
Jul 30, 2015 0.0187 0.0190 0.0176 0.0176 2,813,602 -0.00(-5.38%)
Jul 29, 2015 0.0190 0.0190 0.0180 0.0186 1,184,576 +0.00(+3.33%)
Jul 28, 2015 0.0189 0.0200 0.0180 0.0180 3,495,577 -0.00(-4.76%)
Jul 27, 2015 0.0186 0.0200 0.0182 0.0189 947,763 +0.00(+1.61%)
Jul 24, 2015 0.0190 0.0200 0.0185 0.0186 1,949,026 -0.00(-2.11%)
Jul 23, 2015 0.0191 0.0199 0.0180 0.0190 1,640,310 -0.00(-2.31%)
Jul 22, 2015 0.0191 0.0210 0.0185 0.0194 3,688,157 -0.00(-1.87%)
Jul 21, 2015 0.0217 0.0230 0.0190 0.0198 4,861,459 -0.00(-7.81%)
Jul 20, 2015 0.0208 0.0236 0.0191 0.0215 5,588,734 -0.00(-2.27%)
Jul 17, 2015 0.0203 0.0220 0.0200 0.0220 4,019,881 +0.00(+10.00%)
Jul 16, 2015 0.0201 0.0213 0.0200 0.0200 1,025,161 -0.00(-0.50%)
Jul 15, 2015 0.0198 0.0210 0.0186 0.0201 2,991,965 -0.00(-1.95%)
Jul 14, 2015 0.0195 0.0215 0.0183 0.0205 1,424,312 +0.00(+3.02%)
Jul 13, 2015 0.0200 0.0220 0.0172 0.0199 5,222,904 -0.00(-4.78%)
Jul 10, 2015 0.0203 0.0209 0.0195 0.0209 1,068,202 +0.00(+0.97%)
Jul 09, 2015 0.0221 0.0221 0.0180 0.0207 4,873,579 -0.00(-6.76%)
Jul 08, 2015 0.0204 0.0222 0.0204 0.0222 1,762,972 +0.00(+8.29%)
Jul 07, 2015 0.0208 0.0220 0.0195 0.0205 1,737,584 +0.00(+2.50%)
Jul 06, 2015 0.0220 0.0222 0.0200 0.0200 2,216,007 -0.00(-9.91%)
Jul 02, 2015 0.0222 0.0222 0.0222 0 +0.00(+6.22%)
Jul 01, 2015 0.0210 0.0222 0.0205 0.0209 1,204,836 +0.00(+1.95%)
Jun 30, 2015 0.0213 0.0221 0.0205 0.0205 1,192,348 -0.00(-5.96%)
Jun 29, 2015 0.0219 0.0223 0.0203 0.0218 3,055,138 +0.00(+2.11%)
Jun 26, 2015 0.0204 0.0224 0.0200 0.0214 6,488,004 +0.00(+3.64%)
Jun 25, 2015 0.0218 0.0230 0.0201 0.0206 5,678,070 -0.00(-8.44%)
Jun 24, 2015 0.0231 0.0248 0.0201 0.0225 4,735,399 -0.00(-6.25%)
Jun 23, 2015 0.0245 0.0252 0.0221 0.0240 2,236,052 -0.00(-3.42%)
Jun 22, 2015 0.0249 0.0272 0.0240 0.0249 2,186,288 -0.00(-1.00%)
Jun 19, 2015 0.0272 0.0274 0.0241 0.0251 4,187,817 -0.00(-7.04%)
Jun 18, 2015 0.0278 0.0285 0.0265 0.0270 2,463,022 -0.00(-3.57%)
Jun 17, 2015 0.0285 0.0289 0.0280 0.0280 3,219,336 -0.00(-0.36%)
Jun 16, 2015 0.0284 0.0284 0.0280 0.0281 696,886 +0.00(+0.36%)
Jun 15, 2015 0.0283 0.0288 0.0280 0.0280 1,266,994 +0.00(+0.00%)
Jun 12, 2015 0.0283 0.0286 0.0271 0.0280 2,198,070 -0.00(-1.75%)
Jun 11, 2015 0.0285 0.0290 0.0285 0.0285 1,688,388 -0.00(-0.35%)
Jun 10, 2015 0.0283 0.0288 0.0280 0.0286 1,164,589 +0.00(+0.70%)
Jun 09, 2015 0.0288 0.0292 0.0281 0.0284 2,319,526 -0.00(-1.73%)
Jun 08, 2015 0.0293 0.0310 0.0285 0.0289 4,175,082 +0.00(+2.45%)
Jun 05, 2015 0.0290 0.0280 0.0282 1,292,400 -0.00(-2.39%)
Jun 04, 2015 0.0289 0.0292 0.0280 0.0289 2,018,775 +0.00(+1.40%)
Jun 03, 2015 0.0302 0.0315 0.0280 0.0285 5,177,281 -0.00(-5.94%)
Jun 02, 2015 0.0305 0.0320 0.0293 0.0303 1,555,414 -0.00(-0.33%)
Jun 01, 2015 0.0300 0.0310 0.0289 0.0304 4,729,169 +0.00(+1.33%)
May 29, 2015 0.0303 0.0305 0.0290 0.0300 1,798,111 -0.00(-0.83%)
May 28, 2015 0.0305 0.0310 0.0295 0.0302 3,745,679 -0.00(-0.82%)
May 27, 2015 0.0303 0.0315 0.0296 0.0305 3,065,545 +0.00(+1.67%)
May 26, 2015 0.0310 0.0320 0.0295 0.0300 2,892,623 -0.00(-3.23%)
May 22, 2015 0.0310 0.0310 0.0310 0 +0.00(+4.73%)
May 21, 2015 0.0302 0.0320 0.0294 0.0296 2,505,238 -0.00(-2.63%)
May 20, 2015 0.0302 0.0310 0.0298 0.0304 5,033,919 -0.00(-0.33%)
May 19, 2015 0.0318 0.0330 0.0297 0.0305 6,353,861 -0.00(-4.69%)
May 18, 2015 0.0297 0.0340 0.0297 0.0320 13,360,221 +0.00(+8.81%)
May 15, 2015 0.0297 0.0300 0.0290 0.0294 3,292,139 -0.00(-0.98%)
May 14, 2015 0.0300 0.0303 0.0294 0.0297 3,915,669 -0.00(-1.00%)
May 13, 2015 0.0295 0.0310 0.0290 0.0300 4,886,454 +0.00(+1.69%)
May 12, 2015 0.0295 0.0300 0.0291 0.0295 3,629,557 -0.00(-1.67%)
May 11, 2015 0.0307 0.0310 0.0280 0.0300 10,167,988 -0.00(-1.64%)
May 08, 2015 0.0330 0.0340 0.0301 0.0305 7,706,815 -0.00(-7.58%)
May 07, 2015 0.0308 0.0340 0.0305 0.0330 5,443,820 +0.00(+8.20%)
May 06, 2015 0.0315 0.0340 0.0305 0.0305 3,520,501 -0.00(-1.93%)
May 05, 2015 0.0335 0.0340 0.0310 0.0311 7,193,965 -0.00(-5.76%)
May 04, 2015 0.0348 0.0355 0.0330 0.0330 2,781,116 -0.00(-4.35%)
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.