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 (%)
Oct 31, 2016 0.0520 0.0565 0.0519 0.0565 72,378,720 +0.01(+14.60%)
Oct 28, 2016 0.0430 0.0498 0.0390 0.0493 52,634,376 +0.01(+14.92%)
Oct 27, 2016 0.0503 0.0520 0.0358 0.0429 143,396,080 -0.01(-12.45%)
Oct 26, 2016 0.0502 0.0560 0.0481 0.0490 59,948,568 -0.00(-2.58%)
Oct 25, 2016 0.0602 0.0610 0.0480 0.0503 91,410,632 -0.01(-15.01%)
Oct 24, 2016 0.0609 0.0650 0.0585 0.0592 54,682,280 +0.00(+3.82%)
Oct 21, 2016 0.0673 0.0724 0.0460 0.0570 152,592,352 -0.01(-14.93%)
Oct 20, 2016 0.0628 0.0760 0.0625 0.0670 133,304,864 +0.01(+8.94%)
Oct 19, 2016 0.0495 0.0770 0.0490 0.0615 197,698,304 +0.01(+29.47%)
Oct 18, 2016 0.0348 0.0489 0.0340 0.0475 157,933,536 +0.02(+48.44%)
Oct 17, 2016 0.0254 0.0325 0.0250 0.0320 75,661,704 +0.01(+29.03%)
Oct 14, 2016 0.0217 0.0261 0.0217 0.0248 47,013,312 +0.00(+12.73%)
Oct 13, 2016 0.0205 0.0220 0.0202 0.0220 13,897,111 +0.00(+4.27%)
Oct 12, 2016 0.0199 0.0211 0.0195 0.0211 14,401,777 +0.00(+5.51%)
Oct 11, 2016 0.0205 0.0209 0.0194 0.0200 10,906,115 -0.00(-0.50%)
Oct 10, 2016 0.0203 0.0218 0.0200 0.0201 16,349,498 +0.00(+1.01%)
Oct 07, 2016 0.0213 0.0218 0.0195 0.0199 18,780,180 -0.00(-7.44%)
Oct 06, 2016 0.0219 0.0230 0.0210 0.0215 25,166,114 +0.00(+2.38%)
Oct 05, 2016 0.0213 0.0242 0.0186 0.0210 38,725,272 +0.00(+0.00%)
Oct 04, 2016 0.0204 0.0222 0.0190 0.0210 63,782,304 +0.00(+8.25%)
Oct 03, 2016 0.0169 0.0210 0.0164 0.0194 56,676,528 +0.00(+19.75%)
Sep 30, 2016 0.0146 0.0168 0.0144 0.0162 30,703,304 +0.00(+10.96%)
Sep 29, 2016 0.0143 0.0146 0.0140 0.0146 4,849,829 +0.00(+2.10%)
Sep 28, 2016 0.0145 0.0146 0.0142 0.0143 8,259,562 -0.00(-2.05%)
Sep 27, 2016 0.0143 0.0148 0.0142 0.0146 7,317,764 +0.00(+1.39%)
Sep 26, 2016 0.0140 0.0144 0.0138 0.0144 10,825,805 +0.00(+4.35%)
Sep 23, 2016 0.0137 0.0145 0.0136 0.0138 5,293,406 +0.00(+0.00%)
Sep 22, 2016 0.0137 0.0139 0.0134 0.0138 4,322,457 +0.00(+0.73%)
Sep 21, 2016 0.0133 0.0137 0.0131 0.0137 4,861,423 +0.00(+2.24%)
Sep 20, 2016 0.0137 0.0139 0.0129 0.0134 3,053,756 -0.00(-3.60%)
Sep 19, 2016 0.0138 0.0140 0.0131 0.0139 8,217,742 +0.00(+1.46%)
Sep 16, 2016 0.0140 0.0142 0.0137 0.0137 4,850,204 -0.00(-1.44%)
Sep 15, 2016 0.0142 0.0142 0.0138 0.0139 4,039,732 -0.00(-0.71%)
Sep 14, 2016 0.0142 0.0145 0.0140 0.0140 7,817,778 -0.00(-0.71%)
Sep 13, 2016 0.0144 0.0145 0.0140 0.0141 8,547,131 -0.00(-1.40%)
Sep 12, 2016 0.0148 0.0149 0.0143 0.0143 7,820,467 -0.00(-2.72%)
Sep 09, 2016 0.0146 0.0149 0.0144 0.0147 3,910,764 -0.00(-0.68%)
Sep 08, 2016 0.0147 0.0149 0.0143 0.0148 8,214,120 +0.00(+0.00%)
Sep 07, 2016 0.0146 0.0152 0.0142 0.0148 9,684,799 +0.00(+0.68%)
Sep 06, 2016 0.0143 0.0148 0.0140 0.0147 7,937,940 +0.00(+5.00%)
Sep 02, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Sep 01, 2016 0.0140 0.0143 0.0140 0.0140 1,317,370 +0.00(+0.00%)
Aug 31, 2016 0.0142 0.0145 0.0139 0.0140 3,195,304 -0.00(-0.71%)
Aug 30, 2016 0.0143 0.0145 0.0140 0.0141 2,917,916 -0.00(-1.40%)
Aug 29, 2016 0.0147 0.0149 0.0138 0.0143 9,164,323 -0.00(-2.05%)
Aug 26, 2016 0.0143 0.0148 0.0141 0.0146 3,289,326 +0.00(+0.69%)
Aug 25, 2016 0.0147 0.0149 0.0145 0.0145 4,126,254 -0.00(-0.70%)
Aug 24, 2016 0.0147 0.0149 0.0146 0.0146 2,812,662 -0.00(-0.67%)
Aug 23, 2016 0.0148 0.0150 0.0146 0.0147 1,866,464 -0.00(-0.68%)
Aug 22, 2016 0.0149 0.0151 0.0145 0.0148 3,137,557 -0.00(-1.33%)
Aug 19, 2016 0.0150 0.0152 0.0146 0.0150 5,759,244 +0.00(+1.35%)
Aug 18, 2016 0.0147 0.0150 0.0145 0.0148 3,043,804 +0.00(+1.37%)
Aug 17, 2016 0.0148 0.0151 0.0145 0.0146 5,672,276 -0.00(-2.67%)
Aug 16, 2016 0.0150 0.0151 0.0144 0.0150 4,601,646 +0.00(+0.00%)
Aug 15, 2016 0.0149 0.0153 0.0145 0.0150 5,839,001 +0.00(+1.01%)
Aug 12, 2016 0.0150 0.0155 0.0144 0.0149 11,303,669 -0.00(-4.19%)
Aug 11, 2016 0.0155 0.0164 0.0141 0.0155 19,383,304 +0.00(+1.97%)
Aug 10, 2016 0.0158 0.0163 0.0151 0.0152 4,704,737 -0.00(-6.17%)
Aug 09, 2016 0.0160 0.0164 0.0153 0.0162 7,248,326 +0.00(+0.00%)
Aug 08, 2016 0.0161 0.0168 0.0154 0.0162 9,860,525 +0.00(+1.89%)
Aug 05, 2016 0.0159 0.0175 0.0157 0.0159 10,754,773 -0.00(-1.24%)
Aug 04, 2016 0.0158 0.0175 0.0156 0.0161 30,721,040 +0.00(+4.55%)
Aug 03, 2016 0.0144 0.0160 0.0141 0.0154 18,654,156 +0.00(+6.21%)
Aug 02, 2016 0.0149 0.0156 0.0141 0.0145 10,667,808 -0.00(-1.36%)
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.