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, 2017 0.0467 0.0475 0.0451 0.0452 4,788,640 -0.00(-4.84%)
Jul 28, 2017 0.0471 0.0488 0.0451 0.0475 6,742,576 -0.00(-1.45%)
Jul 27, 2017 0.0479 0.0495 0.0475 0.0482 4,361,647 +0.00(+1.26%)
Jul 26, 2017 0.0488 0.0500 0.0475 0.0476 4,209,863 -0.00(-1.24%)
Jul 25, 2017 0.0490 0.0490 0.0475 0.0482 4,352,882 +0.00(+0.21%)
Jul 24, 2017 0.0502 0.0509 0.0460 0.0481 6,994,076 -0.00(-4.75%)
Jul 21, 2017 0.0506 0.0515 0.0495 0.0505 3,798,267 +0.00(+0.40%)
Jul 20, 2017 0.0505 0.0528 0.0500 0.0503 3,175,309 -0.00(-1.37%)
Jul 19, 2017 0.0505 0.0515 0.0496 0.0510 5,321,767 +0.00(+1.39%)
Jul 18, 2017 0.0498 0.0549 0.0485 0.0503 12,692,069 +0.00(+0.60%)
Jul 17, 2017 0.0479 0.0510 0.0447 0.0500 19,194,772 +0.00(+3.32%)
Jul 14, 2017 0.0493 0.0495 0.0475 0.0484 7,761,008 -0.00(-2.24%)
Jul 13, 2017 0.0496 0.0500 0.0491 0.0495 3,089,068 -0.00(-0.40%)
Jul 12, 2017 0.0507 0.0513 0.0493 0.0497 3,911,041 -0.00(-0.60%)
Jul 11, 2017 0.0495 0.0513 0.0490 0.0500 5,069,007 +0.00(+1.01%)
Jul 10, 2017 0.0510 0.0516 0.0495 0.0495 5,836,641 -0.00(-2.37%)
Jul 07, 2017 0.0525 0.0550 0.0501 0.0507 5,191,797 -0.00(-3.98%)
Jul 06, 2017 0.0537 0.0549 0.0524 0.0528 5,461,555 -0.00(-0.60%)
Jul 05, 2017 0.0522 0.0550 0.0520 0.0531 10,593,851 +0.00(+2.15%)
Jul 03, 2017 0.0507 0.0524 0.0500 0.0520 4,553,814 +0.00(+2.97%)
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%)
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.