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 31, 2018 0.0537 0.0537 0.0537 0 +0.00(+3.27%)
Aug 30, 2018 0.0580 0.0580 0.0520 0.0520 7,079,220 -0.00(-6.81%)
Aug 29, 2018 0.0600 0.0600 0.0550 0.0558 7,585,801 -0.00(-3.79%)
Aug 28, 2018 0.0610 0.0620 0.0556 0.0580 18,500,116 -0.00(-2.36%)
Aug 27, 2018 0.0560 0.0595 0.0540 0.0594 10,828,783 +0.01(+10.41%)
Aug 24, 2018 0.0537 0.0559 0.0535 0.0538 6,041,600 +0.00(+2.67%)
Aug 23, 2018 0.0540 0.0590 0.0520 0.0524 7,386,225 -0.00(-1.87%)
Aug 22, 2018 0.0563 0.0585 0.0506 0.0534 9,185,461 +0.00(+1.91%)
Aug 21, 2018 0.0520 0.0530 0.0510 0.0524 7,133,811 +0.00(+2.75%)
Aug 20, 2018 0.0478 0.0522 0.0470 0.0510 9,329,518 +0.00(+6.92%)
Aug 17, 2018 0.0467 0.0482 0.0460 0.0477 3,320,800 +0.00(+1.27%)
Aug 16, 2018 0.0485 0.0491 0.0471 0.0471 5,321,354 -0.00(-4.07%)
Aug 15, 2018 0.0468 0.0499 0.0460 0.0491 8,280,796 +0.00(+4.47%)
Aug 14, 2018 0.0452 0.0475 0.0452 0.0470 3,512,771 +0.00(+3.98%)
Aug 13, 2018 0.0465 0.0475 0.0450 0.0452 2,771,188 -0.00(-3.83%)
Aug 10, 2018 0.0460 0.0475 0.0450 0.0470 2,154,700 +0.00(+3.75%)
Aug 09, 2018 0.0481 0.0500 0.0450 0.0453 3,592,653 -0.00(-3.41%)
Aug 08, 2018 0.0466 0.0488 0.0462 0.0469 2,497,430 -0.00(-2.09%)
Aug 07, 2018 0.0471 0.0489 0.0464 0.0479 3,643,769 +0.00(+0.42%)
Aug 06, 2018 0.0480 0.0490 0.0471 0.0477 3,794,108 -0.00(-1.04%)
Aug 03, 2018 0.0470 0.0490 0.0465 0.0482 3,011,000 +0.00(+2.55%)
Aug 02, 2018 0.0480 0.0490 0.0463 0.0470 3,583,363 +0.00(+1.29%)
Aug 01, 2018 0.0459 0.0485 0.0458 0.0464 3,786,229 +0.00(+1.31%)
Jul 31, 2018 0.0454 0.0459 0.0440 0.0458 3,185,116 +0.00(+0.88%)
Jul 30, 2018 0.0478 0.0485 0.0440 0.0454 5,423,227 -0.00(-5.81%)
Jul 27, 2018 0.0510 0.0520 0.0470 0.0482 4,134,700 -0.00(-1.41%)
Jul 26, 2018 0.0500 0.0500 0.0480 0.0489 3,776,065 +0.00(+0.18%)
Jul 25, 2018 0.0503 0.0510 0.0483 0.0488 4,193,725 -0.00(-2.40%)
Jul 24, 2018 0.0498 0.0507 0.0498 0.0500 4,102,527 -0.00(-0.20%)
Jul 23, 2018 0.0505 0.0510 0.0500 0.0501 3,562,727 -0.00(-2.15%)
Jul 20, 2018 0.0515 0.0550 0.0510 0.0512 2,242,391 -0.00(-1.54%)
Jul 19, 2018 0.0515 0.0530 0.0510 0.0520 1,840,579 +0.00(+0.39%)
Jul 18, 2018 0.0500 0.0525 0.0488 0.0518 5,316,797 +0.00(+3.60%)
Jul 17, 2018 0.0511 0.0520 0.0500 0.0500 5,740,303 -0.00(-3.85%)
Jul 16, 2018 0.0540 0.0545 0.0502 0.0520 4,829,318 -0.00(-2.80%)
Jul 13, 2018 0.0520 0.0545 0.0510 0.0535 2,347,376 -0.00(-0.37%)
Jul 12, 2018 0.0535 0.0539 0.0510 0.0537 4,672,060 +0.00(+0.56%)
Jul 11, 2018 0.0541 0.0545 0.0530 0.0534 5,663,919 -0.00(-2.11%)
Jul 10, 2018 0.0545 0.0553 0.0530 0.0546 7,700,063 -0.00(-1.99%)
Jul 09, 2018 0.0555 0.0580 0.0550 0.0557 7,709,926 -0.00(-1.31%)
Jul 06, 2018 0.0570 0.0580 0.0560 0.0564 3,148,862 -0.00(-1.23%)
Jul 05, 2018 0.0580 0.0560 0.0571 3,669,681 -0.00(-1.04%)
Jul 03, 2018 0.0577 0.0577 0.0577 0 -0.00(-1.37%)
Jul 02, 2018 0.0600 0.0600 0.0575 0.0585 3,345,425 -0.00(-0.68%)
Jun 29, 2018 0.0573 0.0585 0.0573 0.0589 4,964,200 +0.00(+1.55%)
Jun 28, 2018 0.0592 0.0608 0.0580 0.0580 4,093,396 -0.00(-3.33%)
Jun 27, 2018 0.0603 0.0613 0.0600 0.0600 5,189,120 -0.00(-0.99%)
Jun 26, 2018 0.0619 0.0625 0.0602 0.0606 2,898,443 -0.00(-1.31%)
Jun 25, 2018 0.0610 0.0618 0.0601 0.0614 3,461,944 +0.00(+1.49%)
Jun 22, 2018 0.0605 0.0624 0.0601 0.0605 3,319,636 -0.00(-1.63%)
Jun 21, 2018 0.0601 0.0625 0.0600 0.0615 4,889,014 +0.00(+2.33%)
Jun 20, 2018 0.0610 0.0619 0.0600 0.0601 4,648,399 -0.00(-1.48%)
Jun 19, 2018 0.0670 0.0670 0.0601 0.0610 5,037,195 -0.00(-3.17%)
Jun 18, 2018 0.0634 0.0659 0.0620 0.0630 3,976,868 -0.00(-1.72%)
Jun 15, 2018 0.0657 0.0657 0.0641 3,185,266 -0.00(-2.38%)
Jun 14, 2018 0.0626 0.0670 0.0626 0.0657 6,018,897 +0.00(+3.08%)
Jun 13, 2018 0.0607 0.0644 0.0600 0.0637 4,526,655 +0.00(+2.74%)
Jun 12, 2018 0.0696 0.0710 0.0601 0.0620 11,328,710 -0.01(-11.30%)
Jun 11, 2018 0.0675 0.0710 0.0641 0.0699 20,169,496 +0.01(+9.36%)
Jun 08, 2018 0.0590 0.0660 0.0590 0.0639 8,968,869 +0.00(+7.58%)
Jun 07, 2018 0.0620 0.0620 0.0590 0.0594 3,911,616 -0.00(-0.97%)
Jun 06, 2018 0.0600 0.0609 0.0580 0.0600 7,619,964 +0.00(+1.35%)
Jun 05, 2018 0.0587 0.0600 0.0550 0.0592 5,420,604 +0.00(+1.54%)
Jun 04, 2018 0.0583 0.0590 0.0573 0.0583 4,130,330 +0.00(+0.34%)
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.