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 (%)
Jun 28, 2019 0.0291 0.0310 0.0285 0.0306 3,068,600 +0.00(+5.88%)
Jun 27, 2019 0.0287 0.0300 0.0287 0.0289 2,591,050 -0.00(-2.69%)
Jun 26, 2019 0.0300 0.0305 0.0286 0.0297 2,095,974 +0.00(+0.68%)
Jun 25, 2019 0.0295 0.0312 0.0290 0.0295 2,449,177 +0.00(+1.72%)
Jun 24, 2019 0.0290 0.0303 0.0285 0.0290 3,114,634 +0.00(+1.40%)
Jun 21, 2019 0.0293 0.0303 0.0285 0.0286 2,263,900 -0.00(-5.30%)
Jun 20, 2019 0.0286 0.0304 0.0286 0.0302 2,305,137 -0.00(-0.33%)
Jun 19, 2019 0.0318 0.0318 0.0293 0.0303 2,659,631 -0.00(-4.72%)
Jun 18, 2019 0.0293 0.0331 0.0293 0.0318 3,524,250 +0.00(+2.58%)
Jun 17, 2019 0.0300 0.0316 0.0280 0.0310 4,775,468 +0.00(+4.73%)
Jun 14, 2019 0.0310 0.0320 0.0285 0.0296 2,637,300 -0.00(-1.33%)
Jun 13, 2019 0.0299 0.0305 0.0290 0.0300 2,124,358 +0.00(+3.45%)
Jun 12, 2019 0.0280 0.0300 0.0280 0.0290 3,322,606 +0.00(+2.47%)
Jun 11, 2019 0.0285 0.0299 0.0282 0.0283 3,602,771 -0.00(-2.41%)
Jun 10, 2019 0.0282 0.0310 0.0282 0.0290 3,691,799 -0.00(-0.34%)
Jun 07, 2019 0.0290 0.0300 0.0285 0.0291 3,764,700 +0.00(+1.04%)
Jun 06, 2019 0.0302 0.0309 0.0285 0.0288 4,222,485 -0.00(-3.36%)
Jun 05, 2019 0.0300 0.0325 0.0298 0.0298 3,945,224 -0.00(-3.87%)
Jun 04, 2019 0.0309 0.0320 0.0300 0.0310 2,392,559 +0.00(+2.31%)
Jun 03, 2019 0.0320 0.0320 0.0290 0.0303 6,505,953 +0.00(+0.66%)
May 31, 2019 0.0320 0.0322 0.0300 0.0301 5,895,700 -0.00(-5.35%)
May 30, 2019 0.0326 0.0326 0.0310 0.0318 4,226,510 -0.00(-2.15%)
May 29, 2019 0.0320 0.0331 0.0320 0.0325 2,714,611 -0.00(-0.31%)
May 28, 2019 0.0340 0.0340 0.0320 0.0326 4,029,521 -0.00(-4.12%)
May 24, 2019 0.0360 0.0360 0.0335 0.0340 2,981,600 -0.00(-2.86%)
May 23, 2019 0.0355 0.0355 0.0340 0.0350 2,132,914 +0.00(+0.00%)
May 22, 2019 0.0331 0.0359 0.0331 0.0350 2,627,891 +0.00(+1.45%)
May 21, 2019 0.0350 0.0360 0.0340 0.0345 2,453,312 -0.00(-4.17%)
May 20, 2019 0.0370 0.0380 0.0348 0.0360 5,764,492 +0.00(+0.00%)
May 17, 2019 0.0364 0.0375 0.0353 0.0360 1,954,800 -0.00(-2.70%)
May 16, 2019 0.0364 0.0370 0.0349 0.0370 3,162,073 +0.00(+2.78%)
May 15, 2019 0.0357 0.0364 0.0335 0.0360 3,933,425 +0.00(+2.86%)
May 14, 2019 0.0355 0.0362 0.0340 0.0350 2,798,658 -0.00(-2.78%)
May 13, 2019 0.0350 0.0364 0.0345 0.0360 3,961,695 +0.00(+1.41%)
May 10, 2019 0.0340 0.0360 0.0334 0.0355 2,569,400 +0.00(+4.11%)
May 09, 2019 0.0355 0.0360 0.0338 0.0341 4,036,192 -0.00(-4.21%)
May 08, 2019 0.0350 0.0370 0.0350 0.0356 2,039,223 +0.00(+1.71%)
May 07, 2019 0.0355 0.0366 0.0350 0.0350 2,398,421 -0.00(-3.31%)
May 06, 2019 0.0355 0.0370 0.0355 0.0362 2,939,329 +0.00(+1.12%)
May 03, 2019 0.0355 0.0363 0.0345 0.0358 4,571,600 +0.00(+0.85%)
May 02, 2019 0.0367 0.0367 0.0355 0.0355 2,808,932 -0.00(-2.74%)
May 01, 2019 0.0368 0.0369 0.0351 0.0365 2,564,292 +0.00(+0.27%)
Apr 30, 2019 0.0360 0.0367 0.0351 0.0364 5,244,024 +0.00(+1.11%)
Apr 29, 2019 0.0368 0.0370 0.0351 0.0360 4,511,273 +0.00(+1.41%)
Apr 26, 2019 0.0348 0.0360 0.0346 0.0355 3,381,800 +0.00(+1.14%)
Apr 25, 2019 0.0356 0.0359 0.0345 0.0351 3,608,538 -0.00(-0.85%)
Apr 24, 2019 0.0348 0.0356 0.0340 0.0354 5,521,872 +0.00(+2.31%)
Apr 23, 2019 0.0345 0.0356 0.0345 0.0346 4,305,378 -0.00(-0.86%)
Apr 22, 2019 0.0365 0.0365 0.0349 0.0349 4,613,374 -0.00(-0.57%)
Apr 18, 2019 0.0367 0.0367 0.0350 0.0351 4,964,900 -0.00(-1.68%)
Apr 17, 2019 0.0360 0.0372 0.0350 0.0357 3,591,920 -0.00(-0.83%)
Apr 16, 2019 0.0365 0.0370 0.0355 0.0360 2,947,279 -0.00(-1.10%)
Apr 15, 2019 0.0349 0.0369 0.0349 0.0364 4,459,463 +0.00(+3.41%)
Apr 12, 2019 0.0380 0.0380 0.0350 0.0352 2,660,500 -0.00(-4.09%)
Apr 11, 2019 0.0354 0.0370 0.0349 0.0367 2,924,674 +0.00(+0.82%)
Apr 10, 2019 0.0358 0.0370 0.0350 0.0364 3,242,236 +0.00(+4.00%)
Apr 09, 2019 0.0365 0.0365 0.0350 0.0350 2,980,785 -0.00(-2.23%)
Apr 08, 2019 0.0352 0.0374 0.0352 0.0358 5,255,830 -0.00(-1.65%)
Apr 05, 2019 0.0375 0.0380 0.0352 0.0364 6,896,300 -0.00(-1.62%)
Apr 04, 2019 0.0390 0.0390 0.0360 0.0370 6,849,621 -0.00(-1.07%)
Apr 03, 2019 0.0371 0.0390 0.0370 0.0374 3,208,865 +0.00(+0.00%)
Apr 02, 2019 0.0379 0.0380 0.0373 0.0374 3,597,789 -0.00(-1.06%)
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.