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 (%)
Sep 29, 2017 0.0428 0.0459 0.0421 0.0425 7,724,394 -0.00(-1.17%)
Sep 28, 2017 0.0435 0.0443 0.0420 0.0430 5,403,877 +0.00(+0.00%)
Sep 27, 2017 0.0432 0.0434 0.0421 0.0430 3,755,469 -0.00(-0.24%)
Sep 26, 2017 0.0435 0.0440 0.0429 0.0431 3,728,054 -0.00(-0.68%)
Sep 25, 2017 0.0440 0.0449 0.0425 0.0434 5,131,802 -0.00(-2.69%)
Sep 22, 2017 0.0445 0.0450 0.0435 0.0446 4,081,184 +0.00(+0.45%)
Sep 21, 2017 0.0446 0.0450 0.0440 0.0444 2,873,071 +0.00(+0.11%)
Sep 20, 2017 0.0457 0.0460 0.0441 0.0444 3,878,143 -0.00(-1.66%)
Sep 19, 2017 0.0446 0.0460 0.0442 0.0451 3,426,340 -0.00(-0.44%)
Sep 18, 2017 0.0474 0.0477 0.0440 0.0453 6,586,218 -0.00(-2.58%)
Sep 15, 2017 0.0459 0.0475 0.0453 0.0465 4,557,843 +0.00(+0.87%)
Sep 14, 2017 0.0464 0.0470 0.0451 0.0461 6,862,265 +0.00(+2.44%)
Sep 13, 2017 0.0432 0.0457 0.0427 0.0450 9,884,696 +0.00(+5.39%)
Sep 12, 2017 0.0437 0.0439 0.0425 0.0427 4,230,737 +0.00(+0.47%)
Sep 11, 2017 0.0442 0.0442 0.0425 0.0425 5,955,855 -0.00(-3.41%)
Sep 08, 2017 0.0447 0.0458 0.0439 0.0440 4,223,992 -0.00(-1.12%)
Sep 07, 2017 0.0457 0.0459 0.0440 0.0445 5,629,949 -0.00(-2.84%)
Sep 06, 2017 0.0457 0.0459 0.0450 0.0458 3,110,670 +0.00(+0.66%)
Sep 05, 2017 0.0460 0.0475 0.0450 0.0455 3,540,445 -0.00(-2.78%)
Sep 01, 2017 0.0463 0.0472 0.0451 0.0468 3,886,406 +0.00(+0.86%)
Aug 31, 2017 0.0466 0.0480 0.0451 0.0464 8,258,497 -0.00(-1.49%)
Aug 30, 2017 0.0485 0.0500 0.0471 0.0471 7,185,510 -0.00(-2.28%)
Aug 29, 2017 0.0488 0.0490 0.0470 0.0482 4,290,246 -0.00(-1.23%)
Aug 28, 2017 0.0503 0.0512 0.0475 0.0488 7,514,754 -0.00(-1.41%)
Aug 25, 2017 0.0529 0.0481 0.0495 7,701,538 -0.00(-4.62%)
Aug 24, 2017 0.0515 0.0522 0.0501 0.0519 3,121,165 +0.00(+2.77%)
Aug 23, 2017 0.0517 0.0525 0.0501 0.0505 4,584,384 -0.00(-3.81%)
Aug 22, 2017 0.0508 0.0540 0.0505 0.0525 6,299,045 +0.00(+0.96%)
Aug 21, 2017 0.0513 0.0520 0.0501 0.0520 3,053,928 +0.00(+1.56%)
Aug 18, 2017 0.0535 0.0550 0.0490 0.0512 6,267,163 -0.00(-4.83%)
Aug 17, 2017 0.0550 0.0595 0.0511 0.0538 26,265,566 -0.00(-2.00%)
Aug 16, 2017 0.0449 0.0549 0.0437 0.0549 25,197,708 +0.01(+25.06%)
Aug 15, 2017 0.0437 0.0460 0.0420 0.0439 5,340,949 +0.00(+2.09%)
Aug 14, 2017 0.0469 0.0503 0.0430 0.0430 8,462,657 -0.00(-3.59%)
Aug 11, 2017 0.0427 0.0460 0.0420 0.0446 6,772,632 +0.00(+5.06%)
Aug 10, 2017 0.0448 0.0455 0.0420 0.0425 5,542,393 -0.00(-4.61%)
Aug 09, 2017 0.0457 0.0471 0.0440 0.0445 4,378,192 -0.00(-1.77%)
Aug 08, 2017 0.0449 0.0460 0.0435 0.0453 5,033,605 +0.00(+1.80%)
Aug 07, 2017 0.0465 0.0470 0.0410 0.0445 20,512,454 -0.00(-3.47%)
Aug 04, 2017 0.0466 0.0475 0.0460 0.0461 3,775,072 -0.00(-2.12%)
Aug 03, 2017 0.0462 0.0510 0.0450 0.0471 11,587,579 +0.00(+1.30%)
Aug 02, 2017 0.0465 0.0468 0.0455 0.0465 4,597,144 +0.00(+1.96%)
Aug 01, 2017 0.0455 0.0466 0.0451 0.0456 6,633,745 +0.00(+0.88%)
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%)
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.