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 (%)
Jan 31, 2019 0.0489 0.0520 0.0474 0.0500 17,997,492 +0.00(+3.73%)
Jan 30, 2019 0.0452 0.0499 0.0450 0.0482 15,371,028 +0.00(+5.47%)
Jan 29, 2019 0.0408 0.0458 0.0408 0.0457 15,479,134 +0.00(+11.46%)
Jan 28, 2019 0.0410 0.0415 0.0398 0.0410 7,703,834 +0.00(+2.24%)
Jan 25, 2019 0.0389 0.0419 0.0389 0.0401 5,849,800 +0.00(+2.04%)
Jan 24, 2019 0.0393 0.0400 0.0390 0.0393 3,318,524 +0.00(+1.29%)
Jan 23, 2019 0.0392 0.0400 0.0380 0.0388 4,016,438 +0.00(+1.31%)
Jan 22, 2019 0.0390 0.0399 0.0380 0.0383 3,292,652 -0.00(-0.52%)
Jan 18, 2019 0.0373 0.0386 0.0361 0.0385 5,163,800 +0.00(+4.05%)
Jan 17, 2019 0.0358 0.0385 0.0355 0.0370 3,271,196 -0.00(-2.63%)
Jan 16, 2019 0.0385 0.0390 0.0370 0.0380 2,716,328 +0.00(+0.80%)
Jan 15, 2019 0.0383 0.0389 0.0371 0.0377 3,412,579 -0.00(-3.08%)
Jan 14, 2019 0.0385 0.0390 0.0371 0.0389 4,513,438 +0.00(+3.46%)
Jan 11, 2019 0.0385 0.0390 0.0361 0.0376 5,802,400 +0.00(+0.00%)
Jan 10, 2019 0.0390 0.0399 0.0370 0.0376 4,134,161 -0.00(-4.33%)
Jan 09, 2019 0.0389 0.0397 0.0370 0.0393 4,793,952 +0.00(+2.08%)
Jan 08, 2019 0.0395 0.0409 0.0380 0.0385 5,320,106 -0.00(-3.75%)
Jan 07, 2019 0.0410 0.0410 0.0380 0.0400 2,741,339 +0.00(+3.90%)
Jan 04, 2019 0.0392 0.0409 0.0375 0.0385 3,923,600 -0.00(-3.51%)
Jan 03, 2019 0.0376 0.0408 0.0360 0.0399 5,279,640 +0.00(+3.10%)
Jan 02, 2019 0.0398 0.0400 0.0350 0.0387 4,092,485 +0.00(+10.57%)
Dec 31, 2018 0.0390 0.0400 0.0350 0.0350 5,646,700 -0.00(-8.62%)
Dec 28, 2018 0.0371 0.0390 0.0361 0.0383 6,170,800 +0.00(+1.06%)
Dec 27, 2018 0.0390 0.0400 0.0350 0.0379 6,137,582 -0.00(-1.04%)
Dec 26, 2018 0.0363 0.0400 0.0350 0.0383 5,312,554 +0.00(+9.12%)
Dec 24, 2018 0.0388 0.0390 0.0351 0.0351 4,909,100 -0.00(-4.88%)
Dec 21, 2018 0.0376 0.0400 0.0360 0.0369 5,662,200 -0.00(-7.05%)
Dec 20, 2018 0.0412 0.0429 0.0390 0.0397 6,515,381 -0.00(-1.00%)
Dec 19, 2018 0.0405 0.0422 0.0392 0.0401 5,501,192 -0.00(-2.20%)
Dec 18, 2018 0.0384 0.0440 0.0380 0.0410 4,683,428 +0.00(+6.49%)
Dec 17, 2018 0.0418 0.0439 0.0380 0.0385 10,085,677 -0.00(-10.47%)
Dec 14, 2018 0.0368 0.0433 0.0350 0.0430 11,902,700 +0.01(+16.22%)
Dec 13, 2018 0.0387 0.0399 0.0370 0.0370 7,543,989 -0.00(-4.15%)
Dec 12, 2018 0.0341 0.0390 0.0321 0.0386 11,668,767 +0.00(+10.29%)
Dec 11, 2018 0.0326 0.0350 0.0310 0.0350 3,252,409 +0.00(+4.48%)
Dec 10, 2018 0.0375 0.0400 0.0311 0.0335 9,319,685 -0.00(-2.62%)
Dec 07, 2018 0.0341 0.0370 0.0340 0.0344 6,591,400 -0.00(-0.29%)
Dec 06, 2018 0.0357 0.0357 0.0331 0.0345 5,273,829 -0.00(-0.86%)
Dec 04, 2018 0.0357 0.0357 0.0348 0.0348 4,042,700 -0.00(-0.57%)
Dec 03, 2018 0.0365 0.0375 0.0350 0.0350 3,882,892 -0.00(-2.78%)
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%)
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.