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 (%)
Dec 31, 2013 0.0515 0.0515 0.0515 0 +0.01(+25.92%)
Dec 30, 2013 0.0333 0.0409 0.0305 0.0409 17,044,016 +0.01(+25.08%)
Dec 27, 2013 0.0355 0.0360 0.0300 0.0327 10,691,860 -0.00(-3.82%)
Dec 26, 2013 0.0314 0.0344 0.0305 0.0340 13,679,382 +0.00(+11.48%)
Dec 24, 2013 0.0285 0.0310 0.0285 0.0305 0 +0.00(+2.01%)
Dec 23, 2013 0.0300 0.0305 0.0280 0.0299 3,403,697 +0.00(+3.10%)
Dec 20, 2013 0.0299 0.0310 0.0288 0.0290 4,350,610 -0.00(-3.01%)
Dec 19, 2013 0.0310 0.0315 0.0299 0.0299 6,938,904 -0.00(-4.17%)
Dec 18, 2013 0.0305 0.0324 0.0303 0.0312 2,493,248 -0.00(-3.70%)
Dec 17, 2013 0.0310 0.0324 0.0305 0.0324 2,297,950 +0.00(+5.19%)
Dec 16, 2013 0.0303 0.0326 0.0303 0.0308 1,863,062 -0.00(-5.23%)
Dec 13, 2013 0.0312 0.0327 0.0302 0.0325 0 +0.00(+5.52%)
Dec 12, 2013 0.0299 0.0308 0.0299 0.0308 2,042,178 +0.00(+2.67%)
Dec 11, 2013 0.0321 0.0321 0.0300 0.0300 2,489,471 -0.00(-2.28%)
Dec 10, 2013 0.0325 0.0327 0.0300 0.0307 4,123,473 -0.00(-4.06%)
Dec 09, 2013 0.0317 0.0329 0.0315 0.0320 2,344,288 +0.00(+0.00%)
Dec 06, 2013 0.0320 0.0350 0.0315 0.0320 2,108,406 -0.00(-1.54%)
Dec 05, 2013 0.0323 0.0330 0.0317 0.0325 4,661,142 +0.00(+0.62%)
Dec 04, 2013 0.0365 0.0370 0.0322 0.0323 3,413,554 -0.00(-7.71%)
Dec 03, 2013 0.0340 0.0360 0.0330 0.0350 3,139,969 +0.00(+6.06%)
Dec 02, 2013 0.0340 0.0345 0.0330 0.0330 2,234,972 +0.00(+1.54%)
Nov 29, 2013 0.0350 0.0370 0.0320 0.0325 2,003,561 -0.00(-1.52%)
Nov 27, 2013 0.0325 0.0333 0.0320 0.0330 2,540,966 +0.00(+1.54%)
Nov 26, 2013 0.0349 0.0349 0.0320 0.0325 1,972,809 -0.00(-1.52%)
Nov 25, 2013 0.0330 0.0355 0.0322 0.0330 2,996,907 -0.00(-2.94%)
Nov 22, 2013 0.0360 0.0360 0.0330 0.0340 1,896,571 -0.00(-5.56%)
Nov 21, 2013 0.0359 0.0360 0.0320 0.0360 3,649,109 +0.00(+2.86%)
Nov 20, 2013 0.0340 0.0360 0.0320 0.0350 4,014,934 +0.00(+5.42%)
Nov 19, 2013 0.0357 0.0357 0.0331 0.0332 1,760,818 +0.00(+0.30%)
Nov 18, 2013 0.0350 0.0370 0.0331 0.0331 2,707,229 -0.00(-8.06%)
Nov 15, 2013 0.0339 0.0370 0.0330 0.0360 5,231,917 +0.00(+5.88%)
Nov 14, 2013 0.0360 0.0380 0.0336 0.0340 4,708,851 -0.00(-5.56%)
Nov 12, 2013 0.0360 0.0384 0.0350 0.0360 1,155,437 -0.00(-5.26%)
Nov 11, 2013 0.0370 0.0384 0.0350 0.0380 3,267,091 +0.00(+8.57%)
Nov 08, 2013 0.0347 0.0350 0.0335 0.0350 1,896,022 +0.00(+6.06%)
Nov 07, 2013 0.0320 0.0340 0.0320 0.0330 663,887 +0.00(+1.54%)
Nov 06, 2013 0.0350 0.0350 0.0316 0.0325 3,976,968 -0.00(-4.41%)
Nov 05, 2013 0.0351 0.0353 0.0320 0.0340 5,123,709 -0.00(-3.41%)
Nov 04, 2013 0.0380 0.0395 0.0350 0.0352 6,248,665 -0.00(-7.37%)
Nov 01, 2013 0.0392 0.0395 0.0377 0.0380 1,549,059 -0.00(-3.80%)
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%)
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.