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 30, 2013 0.0494 0.0535 0.0445 0.0470 10,933,919 +0.00(+0.00%)
Aug 29, 2013 0.0408 0.0490 0.0405 0.0470 10,138,836 +0.01(+14.63%)
Aug 28, 2013 0.0404 0.0410 0.0404 0.0410 966,376 +0.00(+1.74%)
Aug 27, 2013 0.0410 0.0410 0.0400 0.0403 2,256,738 -0.00(-1.71%)
Aug 26, 2013 0.0412 0.0430 0.0401 0.0410 3,790,844 -0.00(-7.87%)
Aug 23, 2013 0.0430 0.0450 0.0410 0.0445 720,419 +0.00(+3.49%)
Aug 22, 2013 0.0455 0.0459 0.0430 0.0430 1,236,198 -0.00(-5.49%)
Aug 21, 2013 0.0480 0.0505 0.0447 0.0455 1,302,024 -0.00(-5.21%)
Aug 20, 2013 0.0500 0.0500 0.0450 0.0480 1,728,218 +0.00(+2.35%)
Aug 19, 2013 0.0480 0.0505 0.0463 0.0469 2,486,716 -0.00(-2.29%)
Aug 16, 2013 0.0460 0.0497 0.0460 0.0480 2,078,273 +0.00(+0.21%)
Aug 15, 2013 0.0459 0.0480 0.0450 0.0479 1,186,572 +0.00(+6.44%)
Aug 14, 2013 0.0450 0.0480 0.0445 0.0450 881,219 +0.00(+2.27%)
Aug 13, 2013 0.0513 0.0535 0.0425 0.0440 3,562,270 -0.01(-12.18%)
Aug 12, 2013 0.0489 0.0540 0.0470 0.0501 11,233,017 +0.00(+8.68%)
Aug 09, 2013 0.0427 0.0479 0.0411 0.0461 7,578,599 +0.00(+11.08%)
Aug 08, 2013 0.0415 0.0430 0.0410 0.0415 836,201 +0.00(+1.22%)
Aug 07, 2013 0.0420 0.0420 0.0395 0.0410 994,661 -0.00(-2.38%)
Aug 06, 2013 0.0400 0.0425 0.0396 0.0420 1,008,378 +0.00(+1.20%)
Aug 05, 2013 0.0443 0.0450 0.0396 0.0415 1,088,401 +0.00(+0.97%)
Aug 02, 2013 0.0400 0.0411 0.0390 0.0411 978,915 +0.00(+0.74%)
Aug 01, 2013 0.0405 0.0450 0.0400 0.0408 763,111 -0.00(-5.12%)
Jul 31, 2013 0.0430 0.0433 0.0405 0.0430 498,714 +0.00(+0.00%)
Jul 30, 2013 0.0419 0.0439 0.0400 0.0430 507,225 -0.00(-2.05%)
Jul 29, 2013 0.0400 0.0445 0.0390 0.0439 2,779,074 +0.00(+10.30%)
Jul 26, 2013 0.0389 0.0398 0.0380 0.0398 856,834 +0.00(+0.00%)
Jul 25, 2013 0.0385 0.0400 0.0380 0.0398 1,394,161 +0.00(+2.05%)
Jul 24, 2013 0.0398 0.0440 0.0381 0.0390 2,317,836 -0.00(-4.88%)
Jul 23, 2013 0.0418 0.0420 0.0395 0.0410 2,891,099 -0.00(-1.91%)
Jul 22, 2013 0.0440 0.0440 0.0418 0.0418 873,414 -0.00(-5.00%)
Jul 19, 2013 0.0421 0.0449 0.0410 0.0440 872,828 +0.00(+4.51%)
Jul 18, 2013 0.0430 0.0449 0.0420 0.0421 1,054,327 -0.00(-4.32%)
Jul 17, 2013 0.0440 0.0450 0.0430 0.0440 512,354 +0.00(+2.33%)
Jul 16, 2013 0.0429 0.0450 0.0429 0.0430 592,450 -0.00(-1.15%)
Jul 15, 2013 0.0425 0.0450 0.0420 0.0435 800,183 -0.00(-1.14%)
Jul 12, 2013 0.0440 0.0450 0.0430 0.0440 976,628 +0.00(+1.15%)
Jul 11, 2013 0.0410 0.0440 0.0400 0.0435 1,317,329 +0.00(+1.16%)
Jul 10, 2013 0.0435 0.0450 0.0400 0.0430 3,381,065 -0.00(-2.27%)
Jul 09, 2013 0.0500 0.0495 0.0405 0.0440 3,206,364 -0.01(-11.11%)
Jul 08, 2013 0.0470 0.0499 0.0460 0.0495 2,445,379 +0.00(+7.14%)
Jul 05, 2013 0.0440 0.0485 0.0400 0.0462 5,144,139 +0.01(+15.50%)
Jul 03, 2013 0.0389 0.0400 0.0380 0.0400 576,403 +0.00(+0.25%)
Jul 02, 2013 0.0390 0.0400 0.0370 0.0399 1,314,452 +0.00(+6.40%)
Jul 01, 2013 0.0372 0.0400 0.0370 0.0375 2,202,920 +0.00(+0.81%)
Jun 28, 2013 0.0375 0.0390 0.0372 0.0372 842,009 -0.00(-3.88%)
Jun 26, 2013 0.0372 0.0390 0.0350 0.0387 1,723,127 +0.00(+4.03%)
Jun 25, 2013 0.0389 0.0390 0.0350 0.0372 1,108,898 +0.00(+3.33%)
Jun 24, 2013 0.0369 0.0395 0.0332 0.0360 1,201,578 -0.00(-2.70%)
Jun 21, 2013 0.0379 0.0380 0.0360 0.0370 1,064,096 -0.00(-1.33%)
Jun 20, 2013 0.0380 0.0397 0.0365 0.0375 1,478,816 -0.00(-5.54%)
Jun 19, 2013 0.0395 0.0399 0.0380 0.0397 1,483,353 +0.00(+0.51%)
Jun 18, 2013 0.0370 0.0400 0.0370 0.0395 840,200 +0.00(+0.25%)
Jun 17, 2013 0.0410 0.0410 0.0380 0.0394 2,328,983 -0.00(-1.50%)
Jun 14, 2013 0.0394 0.0405 0.0390 0.0400 1,623,246 +0.00(+0.25%)
Jun 13, 2013 0.0393 0.0400 0.0371 0.0399 2,582,619 -0.00(-0.25%)
Jun 12, 2013 0.0399 0.0400 0.0393 0.0400 1,556,005 +0.00(+1.27%)
Jun 11, 2013 0.0395 0.0410 0.0393 0.0395 1,936,128 -0.00(-1.25%)
Jun 10, 2013 0.0410 0.0440 0.0395 0.0400 2,380,618 -0.00(-4.76%)
Jun 07, 2013 0.0434 0.0439 0.0400 0.0420 1,840,852 +0.00(+0.00%)
Jun 06, 2013 0.0400 0.0430 0.0400 0.0420 2,599,826 +0.00(+1.20%)
Jun 05, 2013 0.0400 0.0429 0.0399 0.0415 1,731,994 +0.00(+3.75%)
Jun 04, 2013 0.0408 0.0435 0.0399 0.0400 4,003,578 -0.00(-3.38%)
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.