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 (%)
Jun 30, 2016 0.0141 0.0161 0.0138 0.0160 13,385,488 +0.00(+14.29%)
Jun 29, 2016 0.0135 0.0141 0.0134 0.0140 9,503,720 +0.00(+3.70%)
Jun 28, 2016 0.0123 0.0141 0.0120 0.0135 13,427,736 +0.00(+8.00%)
Jun 27, 2016 0.0139 0.0140 0.0125 0.0125 8,010,930 -0.00(-10.71%)
Jun 24, 2016 0.0141 0.0141 0.0134 0.0140 7,221,010 +0.00(+0.00%)
Jun 23, 2016 0.0146 0.0147 0.0139 0.0140 1,522,791 -0.00(-0.71%)
Jun 22, 2016 0.0150 0.0150 0.0138 0.0141 10,715,608 -0.00(-4.73%)
Jun 21, 2016 0.0145 0.0150 0.0144 0.0148 4,811,474 +0.00(+2.78%)
Jun 20, 2016 0.0147 0.0151 0.0144 0.0144 3,406,798 +0.00(+0.00%)
Jun 17, 2016 0.0150 0.0150 0.0142 0.0144 7,682,967 -0.00(-4.00%)
Jun 16, 2016 0.0149 0.0158 0.0148 0.0150 3,753,347 +0.00(+1.35%)
Jun 15, 2016 0.0151 0.0154 0.0148 0.0148 2,671,738 -0.00(-1.33%)
Jun 14, 2016 0.0154 0.0156 0.0148 0.0150 6,146,446 -0.00(-1.32%)
Jun 13, 2016 0.0158 0.0161 0.0150 0.0152 5,816,582 +0.00(+0.66%)
Jun 10, 2016 0.0155 0.0160 0.0149 0.0151 12,444,495 -0.00(-3.82%)
Jun 09, 2016 0.0157 0.0158 0.0155 0.0157 3,021,804 +0.00(+0.64%)
Jun 08, 2016 0.0159 0.0163 0.0154 0.0156 4,377,504 -0.00(-0.64%)
Jun 07, 2016 0.0163 0.0164 0.0155 0.0157 7,384,193 -0.00(-3.68%)
Jun 06, 2016 0.0160 0.0168 0.0155 0.0163 3,639,120 +0.00(+3.82%)
Jun 03, 2016 0.0166 0.0166 0.0156 0.0157 5,005,015 -0.00(-1.88%)
Jun 02, 2016 0.0169 0.0172 0.0159 0.0160 7,596,269 -0.00(-6.98%)
Jun 01, 2016 0.0171 0.0175 0.0160 0.0172 7,042,135 +0.00(+2.38%)
May 31, 2016 0.0173 0.0174 0.0164 0.0168 3,286,392 -0.00(-2.33%)
May 27, 2016 0.0172 0.0172 0.0172 0 +0.00(+1.78%)
May 26, 2016 0.0166 0.0169 0.0163 0.0169 3,780,051 +0.00(+2.42%)
May 25, 2016 0.0169 0.0173 0.0162 0.0165 3,207,914 -0.00(-1.79%)
May 24, 2016 0.0170 0.0174 0.0165 0.0168 4,201,772 -0.00(-1.18%)
May 23, 2016 0.0169 0.0174 0.0160 0.0170 7,186,459 +0.00(+6.25%)
May 20, 2016 0.0165 0.0168 0.0158 0.0160 4,466,975 -0.00(-3.00%)
May 19, 2016 0.0165 0.0170 0.0151 0.0165 6,446,303 +0.00(+2.45%)
May 18, 2016 0.0173 0.0175 0.0160 0.0161 3,597,841 -0.00(-5.85%)
May 17, 2016 0.0175 0.0176 0.0170 0.0171 5,707,752 -0.00(-1.16%)
May 16, 2016 0.0174 0.0180 0.0170 0.0173 4,656,850 -0.00(-1.70%)
May 13, 2016 0.0173 0.0177 0.0170 0.0176 4,405,057 +0.00(+0.57%)
May 12, 2016 0.0177 0.0179 0.0170 0.0175 3,676,971 +0.00(+0.00%)
May 11, 2016 0.0181 0.0183 0.0170 0.0175 4,999,401 -0.00(-3.31%)
May 10, 2016 0.0186 0.0186 0.0176 0.0181 9,532,175 +0.00(+1.69%)
May 09, 2016 0.0183 0.0190 0.0178 0.0178 14,201,260 +0.00(+0.56%)
May 06, 2016 0.0185 0.0192 0.0176 0.0177 16,090,387 -0.00(-4.84%)
May 05, 2016 0.0180 0.0198 0.0179 0.0186 25,747,228 +0.00(+5.68%)
May 04, 2016 0.0147 0.0185 0.0142 0.0176 34,114,288 +0.00(+21.38%)
May 03, 2016 0.0155 0.0158 0.0135 0.0145 18,928,476 -0.00(-6.45%)
May 02, 2016 0.0162 0.0168 0.0151 0.0155 10,261,437 -0.00(-3.13%)
Apr 29, 2016 0.0169 0.0169 0.0157 0.0160 8,861,255 -0.00(-5.32%)
Apr 28, 2016 0.0177 0.0180 0.0160 0.0169 12,889,037 -0.00(-6.12%)
Apr 27, 2016 0.0178 0.0182 0.0150 0.0180 20,875,104 +0.00(+1.69%)
Apr 26, 2016 0.0190 0.0190 0.0176 0.0177 7,910,892 -0.00(-4.07%)
Apr 25, 2016 0.0191 0.0192 0.0178 0.0185 9,469,500 +0.00(+1.37%)
Apr 22, 2016 0.0188 0.0194 0.0176 0.0182 20,403,836 -0.00(-2.15%)
Apr 21, 2016 0.0196 0.0197 0.0182 0.0186 18,434,766 -0.00(-5.10%)
Apr 20, 2016 0.0196 0.0199 0.0191 0.0196 11,773,439 +0.00(+0.51%)
Apr 19, 2016 0.0210 0.0217 0.0191 0.0195 21,494,070 -0.00(-7.14%)
Apr 18, 2016 0.0188 0.0212 0.0188 0.0210 35,812,992 +0.00(+12.90%)
Apr 15, 2016 0.0190 0.0194 0.0185 0.0186 7,121,922 -0.00(-2.11%)
Apr 14, 2016 0.0192 0.0195 0.0184 0.0190 10,707,962 +0.00(+0.00%)
Apr 13, 2016 0.0196 0.0200 0.0185 0.0190 25,341,368 -0.00(-2.81%)
Apr 12, 2016 0.0202 0.0209 0.0190 0.0196 12,526,723 -0.00(-2.74%)
Apr 11, 2016 0.0192 0.0219 0.0191 0.0201 25,742,080 +0.00(+2.03%)
Apr 08, 2016 0.0192 0.0202 0.0185 0.0197 14,408,374 +0.00(+4.79%)
Apr 07, 2016 0.0200 0.0210 0.0182 0.0188 14,374,626 -0.00(-6.93%)
Apr 06, 2016 0.0190 0.0213 0.0180 0.0202 16,881,996 +0.00(+9.19%)
Apr 05, 2016 0.0208 0.0208 0.0180 0.0185 19,001,468 -0.00(-11.06%)
Apr 04, 2016 0.0204 0.0220 0.0195 0.0208 16,322,412 +0.00(+6.67%)
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.