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, 2019 0.0240 0.0240 0.0225 0.0231 1,307,400 -0.00(-0.43%)
Aug 29, 2019 0.0240 0.0240 0.0226 0.0232 1,827,713 +0.00(+1.31%)
Aug 28, 2019 0.0218 0.0230 0.0214 0.0229 2,635,245 +0.00(+7.51%)
Aug 27, 2019 0.0213 0.0230 0.0213 0.0213 2,302,493 -0.00(-2.29%)
Aug 26, 2019 0.0221 0.0240 0.0210 0.0218 5,070,701 -0.00(-6.44%)
Aug 23, 2019 0.0244 0.0244 0.0229 0.0233 2,968,500 -0.00(-2.92%)
Aug 22, 2019 0.0234 0.0259 0.0230 0.0240 2,400,113 +0.00(+2.56%)
Aug 21, 2019 0.0225 0.0259 0.0225 0.0234 3,206,841 -0.00(-6.40%)
Aug 20, 2019 0.0250 0.0258 0.0240 0.0250 5,362,715 +0.00(+2.88%)
Aug 19, 2019 0.0240 0.0249 0.0226 0.0243 7,591,011 +0.00(+5.65%)
Aug 16, 2019 0.0225 0.0237 0.0221 0.0230 4,252,800 +0.00(+3.60%)
Aug 15, 2019 0.0215 0.0223 0.0200 0.0222 4,551,065 +0.00(+0.45%)
Aug 14, 2019 0.0222 0.0235 0.0221 0.0221 2,909,196 -0.00(-5.15%)
Aug 13, 2019 0.0225 0.0237 0.0225 0.0233 1,805,006 -0.00(-1.27%)
Aug 12, 2019 0.0234 0.0244 0.0230 0.0236 2,154,206 +0.00(+1.72%)
Aug 09, 2019 0.0233 0.0249 0.0230 0.0232 2,092,200 -0.00(-2.11%)
Aug 08, 2019 0.0234 0.0240 0.0230 0.0237 3,360,711 +0.00(+2.60%)
Aug 07, 2019 0.0230 0.0240 0.0220 0.0231 2,430,838 -0.00(-0.86%)
Aug 06, 2019 0.0225 0.0243 0.0225 0.0233 2,867,296 +0.00(+1.30%)
Aug 05, 2019 0.0231 0.0249 0.0223 0.0230 5,497,254 -0.00(-2.95%)
Aug 02, 2019 0.0238 0.0239 0.0231 0.0237 2,630,700 +0.00(+0.85%)
Aug 01, 2019 0.0237 0.0249 0.0234 0.0235 5,158,589 -0.00(-5.62%)
Jul 31, 2019 0.0250 0.0258 0.0237 0.0249 2,009,121 +0.00(+0.40%)
Jul 30, 2019 0.0230 0.0250 0.0230 0.0248 3,160,076 +0.00(+1.22%)
Jul 29, 2019 0.0260 0.0270 0.0237 0.0245 4,975,210 -0.00(-2.00%)
Jul 26, 2019 0.0250 0.0260 0.0243 0.0250 8,881,600 -0.00(-2.34%)
Jul 25, 2019 0.0259 0.0274 0.0254 0.0256 2,466,143 -0.00(-4.83%)
Jul 24, 2019 0.0300 0.0300 0.0250 0.0269 6,414,782 -0.00(-2.54%)
Jul 23, 2019 0.0289 0.0289 0.0253 0.0276 2,727,604 +0.00(+0.36%)
Jul 22, 2019 0.0272 0.0300 0.0260 0.0275 4,969,296 -0.00(-2.14%)
Jul 19, 2019 0.0282 0.0284 0.0270 0.0281 2,827,200 +0.00(+0.36%)
Jul 18, 2019 0.0270 0.0294 0.0270 0.0280 4,250,418 -0.00(-4.76%)
Jul 17, 2019 0.0285 0.0300 0.0280 0.0294 2,130,612 +0.00(+1.03%)
Jul 16, 2019 0.0300 0.0305 0.0291 0.0291 1,861,824 -0.00(-1.69%)
Jul 15, 2019 0.0319 0.0319 0.0289 0.0296 2,212,332 -0.00(-1.33%)
Jul 12, 2019 0.0300 0.0305 0.0285 0.0300 3,681,200 +0.00(+1.69%)
Jul 11, 2019 0.0290 0.0300 0.0285 0.0295 2,581,005 +0.00(+0.34%)
Jul 10, 2019 0.0294 0.0297 0.0283 0.0294 1,968,042 +0.00(+1.38%)
Jul 09, 2019 0.0298 0.0304 0.0280 0.0290 3,824,806 -0.00(-2.36%)
Jul 08, 2019 0.0283 0.0300 0.0283 0.0297 2,076,406 +0.00(+0.34%)
Jul 05, 2019 0.0281 0.0300 0.0281 0.0296 1,606,800 +0.00(+2.78%)
Jul 03, 2019 0.0281 0.0310 0.0281 0.0288 1,656,400 -0.00(-1.71%)
Jul 02, 2019 0.0277 0.0305 0.0277 0.0293 2,587,998 +0.00(+1.03%)
Jul 01, 2019 0.0306 0.0310 0.0285 0.0290 2,805,897 -0.00(-5.23%)
Jun 28, 2019 0.0291 0.0310 0.0285 0.0306 3,068,600 +0.00(+5.88%)
Jun 27, 2019 0.0287 0.0300 0.0287 0.0289 2,591,050 -0.00(-2.69%)
Jun 26, 2019 0.0300 0.0305 0.0286 0.0297 2,095,974 +0.00(+0.68%)
Jun 25, 2019 0.0295 0.0312 0.0290 0.0295 2,449,177 +0.00(+1.72%)
Jun 24, 2019 0.0290 0.0303 0.0285 0.0290 3,114,634 +0.00(+1.40%)
Jun 21, 2019 0.0293 0.0303 0.0285 0.0286 2,263,900 -0.00(-5.30%)
Jun 20, 2019 0.0286 0.0304 0.0286 0.0302 2,305,137 -0.00(-0.33%)
Jun 19, 2019 0.0318 0.0318 0.0293 0.0303 2,659,631 -0.00(-4.72%)
Jun 18, 2019 0.0293 0.0331 0.0293 0.0318 3,524,250 +0.00(+2.58%)
Jun 17, 2019 0.0300 0.0316 0.0280 0.0310 4,775,468 +0.00(+4.73%)
Jun 14, 2019 0.0310 0.0320 0.0285 0.0296 2,637,300 -0.00(-1.33%)
Jun 13, 2019 0.0299 0.0305 0.0290 0.0300 2,124,358 +0.00(+3.45%)
Jun 12, 2019 0.0280 0.0300 0.0280 0.0290 3,322,606 +0.00(+2.47%)
Jun 11, 2019 0.0285 0.0299 0.0282 0.0283 3,602,771 -0.00(-2.41%)
Jun 10, 2019 0.0282 0.0310 0.0282 0.0290 3,691,799 -0.00(-0.34%)
Jun 07, 2019 0.0290 0.0300 0.0285 0.0291 3,764,700 +0.00(+1.04%)
Jun 06, 2019 0.0302 0.0309 0.0285 0.0288 4,222,485 -0.00(-3.36%)
Jun 05, 2019 0.0300 0.0325 0.0298 0.0298 3,945,224 -0.00(-3.87%)
Jun 04, 2019 0.0309 0.0320 0.0300 0.0310 2,392,559 +0.00(+2.31%)
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.