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 (%)
Nov 30, 2018 0.0338 0.0360 0.0337 0.0360 6,017,400 +0.00(+0.56%)
Nov 29, 2018 0.0349 0.0370 0.0337 0.0358 2,246,839 -0.00(-0.56%)
Nov 28, 2018 0.0330 0.0360 0.0310 0.0360 3,234,323 +0.00(+0.28%)
Nov 27, 2018 0.0370 0.0375 0.0350 0.0359 5,118,994 -0.00(-0.28%)
Nov 26, 2018 0.0370 0.0390 0.0350 0.0360 3,489,383 -0.00(-5.01%)
Nov 23, 2018 0.0380 0.0399 0.0364 0.0379 919,300 +0.00(+3.27%)
Nov 21, 2018 0.0367 0.0367 0.0367 0 +0.00(+3.97%)
Nov 20, 2018 0.0349 0.0385 0.0337 0.0353 7,066,867 -0.00(-1.94%)
Nov 19, 2018 0.0385 0.0390 0.0351 0.0360 4,027,084 -0.00(-5.26%)
Nov 16, 2018 0.0389 0.0400 0.0370 0.0380 2,116,400 +0.00(+0.53%)
Nov 15, 2018 0.0390 0.0400 0.0370 0.0378 2,889,614 -0.00(-1.56%)
Nov 14, 2018 0.0410 0.0430 0.0380 0.0384 3,431,349 -0.00(-1.54%)
Nov 13, 2018 0.0393 0.0408 0.0380 0.0390 2,829,269 +0.00(+0.00%)
Nov 12, 2018 0.0405 0.0430 0.0380 0.0390 3,231,041 -0.00(-4.41%)
Nov 09, 2018 0.0434 0.0434 0.0396 0.0408 4,374,300 +0.00(+0.49%)
Nov 08, 2018 0.0417 0.0434 0.0400 0.0406 6,074,685 +0.00(+1.50%)
Nov 07, 2018 0.0383 0.0421 0.0380 0.0400 7,221,082 +0.00(+0.50%)
Nov 06, 2018 0.0408 0.0420 0.0391 0.0398 5,973,195 -0.00(-2.93%)
Nov 05, 2018 0.0418 0.0420 0.0396 0.0410 4,637,738 +0.00(+0.00%)
Nov 02, 2018 0.0399 0.0420 0.0390 0.0410 5,114,100 +0.00(+3.27%)
Nov 01, 2018 0.0415 0.0440 0.0380 0.0397 6,264,115 +0.00(+0.51%)
Oct 31, 2018 0.0382 0.0500 0.0375 0.0395 4,812,707 +0.00(+5.33%)
Oct 30, 2018 0.0375 0.0397 0.0370 0.0375 4,522,560 +0.00(+1.08%)
Oct 29, 2018 0.0366 0.0390 0.0352 0.0371 6,768,845 -0.00(-2.11%)
Oct 26, 2018 0.0385 0.0390 0.0360 0.0379 5,442,500 -0.00(-0.52%)
Oct 25, 2018 0.0385 0.0390 0.0380 0.0381 4,846,801 +0.00(+0.00%)
Oct 24, 2018 0.0388 0.0395 0.0381 0.0381 3,118,544 -0.00(-1.04%)
Oct 23, 2018 0.0390 0.0396 0.0381 0.0385 5,379,864 -0.00(-1.53%)
Oct 22, 2018 0.0390 0.0419 0.0390 0.0391 5,545,702 -0.00(-3.22%)
Oct 19, 2018 0.0405 0.0409 0.0397 0.0404 7,483,800 -0.00(-0.25%)
Oct 18, 2018 0.0415 0.0440 0.0400 0.0405 6,506,729 -0.00(-3.57%)
Oct 17, 2018 0.0448 0.0448 0.0410 0.0420 7,690,209 -0.00(-1.64%)
Oct 16, 2018 0.0432 0.0449 0.0417 0.0427 13,074,223 +0.00(+2.40%)
Oct 15, 2018 0.0403 0.0440 0.0400 0.0417 11,247,234 +0.00(+3.99%)
Oct 12, 2018 0.0400 0.0415 0.0391 0.0401 8,926,300 -0.00(-1.96%)
Oct 11, 2018 0.0390 0.0410 0.0390 0.0409 6,136,478 +0.00(+0.49%)
Oct 10, 2018 0.0430 0.0430 0.0400 0.0407 5,976,137 -0.00(-2.16%)
Oct 09, 2018 0.0390 0.0435 0.0380 0.0416 7,050,048 -0.00(-4.37%)
Oct 08, 2018 0.0471 0.0475 0.0435 0.0435 5,273,975 -0.00(-5.64%)
Oct 05, 2018 0.0476 0.0490 0.0431 0.0461 5,747,900 -0.00(-1.07%)
Oct 04, 2018 0.0421 0.0499 0.0421 0.0466 13,788,992 +0.00(+8.88%)
Oct 03, 2018 0.0363 0.0448 0.0360 0.0428 9,004,099 +0.00(+8.91%)
Oct 02, 2018 0.0420 0.0420 0.0390 0.0393 13,174,102 -0.00(-5.30%)
Oct 01, 2018 0.0425 0.0445 0.0406 0.0415 8,650,648 -0.00(-3.04%)
Sep 28, 2018 0.0427 0.0449 0.0421 0.0428 8,143,700 +0.00(+0.00%)
Sep 27, 2018 0.0461 0.0465 0.0422 0.0428 4,813,891 -0.00(-4.89%)
Sep 26, 2018 0.0470 0.0470 0.0440 0.0450 10,897,926 -0.00(-1.10%)
Sep 25, 2018 0.0455 0.0475 0.0450 0.0455 8,358,695 -0.00(-1.30%)
Sep 24, 2018 0.0470 0.0490 0.0451 0.0461 5,519,834 -0.00(-1.28%)
Sep 21, 2018 0.0500 0.0515 0.0457 0.0467 10,435,100 -0.00(-3.71%)
Sep 20, 2018 0.0454 0.0489 0.0450 0.0485 13,540,552 +0.00(+7.78%)
Sep 19, 2018 0.0456 0.0465 0.0450 0.0450 11,213,689 -0.00(-1.32%)
Sep 18, 2018 0.0458 0.0460 0.0451 0.0456 7,768,274 -0.00(-1.94%)
Sep 17, 2018 0.0468 0.0479 0.0455 0.0465 7,651,792 -0.00(-0.85%)
Sep 14, 2018 0.0464 0.0475 0.0453 0.0469 5,466,900 +0.00(+1.08%)
Sep 13, 2018 0.0475 0.0479 0.0455 0.0464 6,729,944 -0.00(-1.49%)
Sep 12, 2018 0.0475 0.0490 0.0460 0.0471 4,508,001 -0.00(-0.84%)
Sep 11, 2018 0.0485 0.0490 0.0470 0.0475 6,936,598 -0.00(-2.06%)
Sep 10, 2018 0.0495 0.0509 0.0481 0.0485 6,510,934 -0.00(-2.81%)
Sep 07, 2018 0.0506 0.0509 0.0490 0.0499 5,525,900 -0.00(-1.19%)
Sep 06, 2018 0.0515 0.0530 0.0490 0.0505 4,803,780 +0.00(+2.43%)
Sep 05, 2018 0.0490 0.0514 0.0490 0.0493 6,300,465 -0.00(-4.27%)
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.