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 (%)
Oct 31, 2013 0.0400 0.0400 0.0380 0.0395 1,106,106 +0.00(+1.28%)
Oct 30, 2013 0.0404 0.0409 0.0385 0.0390 1,323,190 -0.00(-4.65%)
Oct 29, 2013 0.0410 0.0410 0.0396 0.0409 1,437,981 +0.00(+0.00%)
Oct 28, 2013 0.0406 0.0420 0.0400 0.0409 1,225,342 +0.00(+2.00%)
Oct 25, 2013 0.0417 0.0420 0.0400 0.0401 1,315,084 +0.00(+0.25%)
Oct 24, 2013 0.0400 0.0419 0.0398 0.0400 800,102 -0.00(-3.61%)
Oct 23, 2013 0.0390 0.0419 0.0386 0.0415 2,421,715 +0.00(+6.41%)
Oct 22, 2013 0.0390 0.0400 0.0386 0.0390 1,424,694 -0.00(-1.27%)
Oct 21, 2013 0.0398 0.0415 0.0382 0.0395 2,080,952 -0.00(-0.75%)
Oct 18, 2013 0.0403 0.0420 0.0395 0.0398 2,855,093 -0.00(-2.93%)
Oct 17, 2013 0.0408 0.0420 0.0399 0.0410 1,459,538 +0.00(+0.99%)
Oct 16, 2013 0.0408 0.0410 0.0400 0.0406 1,568,255 +0.00(+1.50%)
Oct 15, 2013 0.0401 0.0410 0.0400 0.0400 2,520,174 -0.00(-0.25%)
Oct 14, 2013 0.0403 0.0410 0.0400 0.0401 757,891 -0.00(-0.74%)
Oct 11, 2013 0.0400 0.0420 0.0400 0.0404 2,067,380 -0.00(-0.25%)
Oct 10, 2013 0.0400 0.0425 0.0400 0.0405 2,259,818 -0.00(-4.03%)
Oct 09, 2013 0.0410 0.0425 0.0405 0.0422 2,011,044 +0.00(+2.68%)
Oct 08, 2013 0.0415 0.0426 0.0400 0.0411 1,534,519 -0.00(-2.61%)
Oct 07, 2013 0.0430 0.0435 0.0414 0.0422 1,871,883 -0.00(-2.99%)
Oct 04, 2013 0.0424 0.0439 0.0423 0.0435 1,335,068 +0.00(+2.35%)
Oct 03, 2013 0.0440 0.0450 0.0423 0.0425 1,773,510 -0.00(-3.41%)
Oct 02, 2013 0.0422 0.0440 0.0422 0.0440 1,166,273 +0.00(+2.33%)
Oct 01, 2013 0.0426 0.0454 0.0421 0.0430 1,768,865 -0.00(-4.44%)
Sep 27, 2013 0.0452 0.0452 0.0431 0.0450 1,483,304 -0.00(-0.44%)
Sep 26, 2013 0.0455 0.0475 0.0451 0.0452 726,220 -0.00(-1.74%)
Sep 25, 2013 0.0455 0.0475 0.0450 0.0460 867,117 +0.00(+1.77%)
Sep 24, 2013 0.0465 0.0467 0.0440 0.0452 1,838,149 -0.00(-2.80%)
Sep 23, 2013 0.0478 0.0487 0.0460 0.0465 1,221,195 +0.00(+0.87%)
Sep 20, 2013 0.0485 0.0488 0.0450 0.0461 2,312,571 -0.00(-1.07%)
Sep 19, 2013 0.0465 0.0489 0.0448 0.0466 2,543,234 +0.00(+0.65%)
Sep 18, 2013 0.0475 0.0485 0.0461 0.0463 1,765,044 -0.00(-0.43%)
Sep 17, 2013 0.0455 0.0480 0.0450 0.0465 1,980,748 +0.00(+3.10%)
Sep 16, 2013 0.0465 0.0464 0.0451 0.0451 1,762,554 -0.00(-1.96%)
Sep 13, 2013 0.0470 0.0470 0.0455 0.0460 1,255,205 -0.00(-2.13%)
Sep 12, 2013 0.0480 0.0485 0.0460 0.0470 1,171,086 -0.00(-1.05%)
Sep 11, 2013 0.0487 0.0499 0.0461 0.0475 1,619,305 -0.00(-2.66%)
Sep 10, 2013 0.0481 0.0499 0.0475 0.0488 3,940,532 +0.00(+1.46%)
Sep 09, 2013 0.0480 0.0500 0.0471 0.0481 3,157,931 +0.00(+1.26%)
Sep 06, 2013 0.0439 0.0475 0.0439 0.0475 3,745,162 +0.00(+7.95%)
Sep 05, 2013 0.0434 0.0458 0.0430 0.0440 980,929 +0.00(+3.29%)
Sep 04, 2013 0.0465 0.0465 0.0425 0.0426 2,256,251 -0.00(-6.58%)
Sep 03, 2013 0.0460 0.0490 0.0451 0.0456 1,653,348 -0.00(-2.98%)
Aug 30, 2013 0.0494 0.0535 0.0445 0.0470 10,933,919 +0.00(+0.00%)
Aug 29, 2013 0.0408 0.0490 0.0405 0.0470 10,138,836 +0.01(+14.63%)
Aug 28, 2013 0.0404 0.0410 0.0404 0.0410 966,376 +0.00(+1.74%)
Aug 27, 2013 0.0410 0.0410 0.0400 0.0403 2,256,738 -0.00(-1.71%)
Aug 26, 2013 0.0412 0.0430 0.0401 0.0410 3,790,844 -0.00(-7.87%)
Aug 23, 2013 0.0430 0.0450 0.0410 0.0445 720,419 +0.00(+3.49%)
Aug 22, 2013 0.0455 0.0459 0.0430 0.0430 1,236,198 -0.00(-5.49%)
Aug 21, 2013 0.0480 0.0505 0.0447 0.0455 1,302,024 -0.00(-5.21%)
Aug 20, 2013 0.0500 0.0500 0.0450 0.0480 1,728,218 +0.00(+2.35%)
Aug 19, 2013 0.0480 0.0505 0.0463 0.0469 2,486,716 -0.00(-2.29%)
Aug 16, 2013 0.0460 0.0497 0.0460 0.0480 2,078,273 +0.00(+0.21%)
Aug 15, 2013 0.0459 0.0480 0.0450 0.0479 1,186,572 +0.00(+6.44%)
Aug 14, 2013 0.0450 0.0480 0.0445 0.0450 881,219 +0.00(+2.27%)
Aug 13, 2013 0.0513 0.0535 0.0425 0.0440 3,562,270 -0.01(-12.18%)
Aug 12, 2013 0.0489 0.0540 0.0470 0.0501 11,233,017 +0.00(+8.68%)
Aug 09, 2013 0.0427 0.0479 0.0411 0.0461 7,578,599 +0.00(+11.08%)
Aug 08, 2013 0.0415 0.0430 0.0410 0.0415 836,201 +0.00(+1.22%)
Aug 07, 2013 0.0420 0.0420 0.0395 0.0410 994,661 -0.00(-2.38%)
Aug 06, 2013 0.0400 0.0425 0.0396 0.0420 1,008,378 +0.00(+1.20%)
Aug 05, 2013 0.0443 0.0450 0.0396 0.0415 1,088,401 +0.00(+0.97%)
Aug 02, 2013 0.0400 0.0411 0.0390 0.0411 978,915 +0.00(+0.74%)
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.