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 (%)
Aug 31, 2015 0.0380 0.0385 0.0315 0.0330 4,110,875 -0.00(-12.47%)
Aug 28, 2015 0.0386 0.0419 0.0335 0.0377 9,059,113 -0.00(-2.08%)
Aug 27, 2015 0.0357 0.0399 0.0325 0.0385 18,719,838 +0.01(+18.46%)
Aug 26, 2015 0.0275 0.0342 0.0265 0.0325 9,793,716 +0.01(+22.64%)
Aug 25, 2015 0.0278 0.0300 0.0225 0.0265 6,752,995 -0.00(-8.62%)
Aug 24, 2015 0.0312 0.0329 0.0270 0.0290 8,263,181 -0.00(-3.65%)
Aug 21, 2015 0.0330 0.0340 0.0271 0.0301 13,804,216 -0.00(-5.35%)
Aug 20, 2015 0.0398 0.0448 0.0306 0.0318 33,638,748 -0.01(-24.29%)
Aug 19, 2015 0.0360 0.0480 0.0349 0.0420 64,053,952 +0.01(+20.34%)
Aug 18, 2015 0.0161 0.0430 0.0160 0.0349 93,763,288 +0.02(+118.12%)
Aug 17, 2015 0.0143 0.0165 0.0142 0.0160 3,629,072 +0.00(+10.34%)
Aug 14, 2015 0.0132 0.0149 0.0130 0.0145 3,206,163 +0.00(+11.54%)
Aug 13, 2015 0.0140 0.0149 0.0130 0.0130 2,870,306 -0.00(-7.14%)
Aug 12, 2015 0.0149 0.0154 0.0135 0.0140 3,612,408 -0.00(-6.04%)
Aug 11, 2015 0.0163 0.0165 0.0149 0.0149 3,637,501 -0.00(-8.59%)
Aug 10, 2015 0.0139 0.0163 0.0133 0.0163 3,915,306 +0.00(+18.98%)
Aug 07, 2015 0.0138 0.0144 0.0130 0.0137 3,404,292 +0.00(+1.48%)
Aug 06, 2015 0.0144 0.0154 0.0127 0.0135 10,255,738 -0.00(-6.90%)
Aug 05, 2015 0.0147 0.0158 0.0140 0.0145 6,260,311 +0.00(+0.69%)
Aug 04, 2015 0.0165 0.0165 0.0140 0.0144 11,308,629 -0.00(-11.11%)
Aug 03, 2015 0.0182 0.0185 0.0155 0.0162 5,848,629 -0.00(-4.71%)
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%)
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.