Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabiz Mobile Inc (OP: LGBI )

0.0001 UNCHANGED
Last Price Updated: 9:50 AM EDT, May 30, 2023 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 (%)
May 29, 2015 0.0006 0.0008 0.0006 0.0007 5,856,502 +0.00(+14.75%)
May 28, 2015 0.0006 0.0008 0.0006 0.0006 1,078,500 -0.00(-12.86%)
May 27, 2015 0.0007 0.0008 0.0007 0.0007 4,518,663 +0.00(+0.00%)
May 26, 2015 0.0008 0.0008 0.0007 0.0007 7,272,171 -0.00(-12.50%)
May 22, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
May 21, 2015 0.0009 0.0009 0.0007 0.0008 24,576,218 -0.00(-11.11%)
May 20, 2015 0.0009 0.0010 0.0008 0.0009 7,987,512 +0.00(+0.00%)
May 19, 2015 0.0009 0.0010 0.0008 0.0009 4,975,761 +0.00(+0.00%)
May 18, 2015 0.0008 0.0009 0.0008 0.0009 8,923,104 +0.00(+12.50%)
May 15, 2015 0.0008 0.0009 0.0008 0.0008 13,308,058 +0.00(+0.00%)
May 14, 2015 0.0009 0.0009 0.0007 0.0008 23,371,966 -0.00(-11.11%)
May 13, 2015 0.0010 0.0010 0.0008 0.0009 22,030,356 -0.00(-10.00%)
May 12, 2015 0.0013 0.0013 0.0008 0.0010 70,826,080 -0.00(-23.08%)
May 11, 2015 0.0013 0.0015 0.0012 0.0013 59,787,444 +0.00(+8.33%)
May 08, 2015 0.0013 0.0019 0.0010 0.0012 116,867,528 +0.00(+0.00%)
May 07, 2015 0.0008 0.0015 0.0007 0.0012 240,180,640 +0.00(+71.43%)
May 06, 2015 0.0009 0.0009 0.0007 0.0007 85,648,328 -0.00(-22.22%)
May 05, 2015 0.0009 0.0010 0.0008 0.0009 27,208,496 +0.00(+12.50%)
May 04, 2015 0.0008 0.0009 0.0008 0.0008 12,095,238 -0.00(-11.11%)
May 01, 2015 0.0010 0.0010 0.0008 0.0009 15,044,118 -0.00(-10.00%)
Apr 30, 2015 0.0010 0.0011 0.0008 0.0010 121,910,040 -0.00(-9.09%)
Apr 29, 2015 0.0012 0.0012 0.0010 0.0011 21,718,632 -0.00(-8.33%)
Apr 28, 2015 0.0012 0.0013 0.0010 0.0012 19,428,300 +0.00(+0.00%)
Apr 27, 2015 0.0012 0.0012 0.0010 0.0012 19,321,044 +0.00(+9.09%)
Apr 24, 2015 0.0014 0.0014 0.0011 0.0011 8,143,300 -0.00(-15.38%)
Apr 23, 2015 0.0012 0.0014 0.0011 0.0013 22,748,756 +0.00(+8.33%)
Apr 22, 2015 0.0014 0.0014 0.0011 0.0012 18,396,060 -0.00(-7.69%)
Apr 21, 2015 0.0015 0.0015 0.0012 0.0013 17,093,386 -0.00(-7.14%)
Apr 20, 2015 0.0014 0.0015 0.0012 0.0014 29,822,572 +0.00(+7.69%)
Apr 17, 2015 0.0015 0.0016 0.0012 0.0013 65,709,392 -0.00(-7.14%)
Apr 16, 2015 0.0015 0.0019 0.0013 0.0014 181,382,096 +0.00(+16.67%)
Apr 15, 2015 0.0015 0.0015 0.0011 0.0012 54,777,192 -0.00(-20.00%)
Apr 14, 2015 0.0015 0.0016 0.0012 0.0015 75,534,224 -0.00(-11.76%)
Apr 13, 2015 0.0018 0.0018 0.0014 0.0017 27,223,030 -0.00(-5.56%)
Apr 10, 2015 0.0021 0.0022 0.0017 0.0018 19,235,876 -0.00(-10.00%)
Apr 09, 2015 0.0019 0.0025 0.0018 0.0020 70,210,520 +0.00(+11.11%)
Apr 08, 2015 0.0019 0.0019 0.0014 0.0018 38,615,336 +0.00(+12.50%)
Apr 07, 2015 0.0020 0.0021 0.0015 0.0016 45,555,720 -0.00(-20.00%)
Apr 06, 2015 0.0023 0.0025 0.0016 0.0020 148,623,184 -0.00(-4.76%)
Apr 02, 2015 0.0021 0.0021 0.0021 0 -0.00(-12.50%)
Apr 01, 2015 0.0040 0.0048 0.0022 0.0024 152,848,896 -0.00(-35.14%)
Mar 31, 2015 0.0035 0.0058 0.0028 0.0037 364,307,424 +0.00(+15.62%)
Mar 30, 2015 0.0012 0.0032 0.0009 0.0032 278,630,816 +0.00(+166.67%)
Mar 27, 2015 0.0011 0.0012 0.0009 0.0012 14,948,518 +0.00(+9.09%)
Mar 26, 2015 0.0011 0.0012 0.0010 0.0011 19,790,240 -0.00(-8.33%)
Mar 25, 2015 0.0010 0.0013 0.0008 0.0012 42,420,736 +0.00(+20.00%)
Mar 24, 2015 0.0011 0.0013 0.0010 0.0010 7,858,786 -0.00(-16.67%)
Mar 23, 2015 0.0009 0.0012 0.0009 0.0012 3,153,467 +0.00(+20.00%)
Mar 20, 2015 0.0011 0.0011 0.0010 0.0010 1,194,069 -0.00(-9.09%)
Mar 19, 2015 0.0011 0.0012 0.0007 0.0011 74,626,512 +0.00(+0.00%)
Mar 18, 2015 0.0011 0.0012 0.0009 0.0011 14,459,624 -0.00(-15.38%)
Mar 17, 2015 0.0016 0.0016 0.0010 0.0013 11,179,038 -0.00(-18.75%)
Mar 16, 2015 0.0016 0.0018 0.0014 0.0016 6,299,754 +0.00(+0.00%)
Mar 13, 2015 0.0011 0.0017 0.0010 0.0016 11,302,810 +0.00(+33.33%)
Mar 12, 2015 0.0013 0.0013 0.0011 0.0012 10,401,771 -0.00(-7.69%)
Mar 11, 2015 0.0015 0.0015 0.0011 0.0013 21,592,676 -0.00(-13.33%)
Mar 10, 2015 0.0018 0.0018 0.0015 0.0015 3,347,221 -0.00(-11.76%)
Mar 09, 2015 0.0020 0.0020 0.0016 0.0017 2,949,423 -0.00(-5.56%)
Mar 06, 2015 0.0017 0.0018 0.0014 0.0018 13,198,198 +0.00(+20.00%)
Mar 05, 2015 0.0021 0.0021 0.0015 0.0015 28,320,200 -0.00(-25.00%)
Mar 04, 2015 0.0021 0.0021 0.0017 0.0020 22,335,064 -0.00(-13.04%)
Mar 03, 2015 0.0022 0.0022 0.0020 0.0023 6,554,423 +0.00(+0.00%)
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.