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 (%)
May 31, 2018 0.0600 0.0617 0.0590 0.0597 3,196,140 -0.00(-0.43%)
May 30, 2018 0.0609 0.0619 0.0600 0.0600 2,885,176 -0.00(-1.38%)
May 29, 2018 0.0600 0.0629 0.0591 0.0608 4,077,755 -0.00(-0.26%)
May 25, 2018 0.0610 0.0610 0.0610 0 +0.00(+1.50%)
May 24, 2018 0.0604 0.0604 0.0590 0.0601 3,024,718 -0.00(-1.48%)
May 23, 2018 0.0614 0.0628 0.0600 0.0610 2,694,909 +0.00(+0.83%)
May 22, 2018 0.0635 0.0640 0.0590 0.0605 6,448,825 -0.00(-5.47%)
May 21, 2018 0.0590 0.0640 0.0586 0.0640 10,843,308 +0.01(+10.34%)
May 18, 2018 0.0575 0.0609 0.0575 0.0580 3,145,087 -0.00(-1.02%)
May 17, 2018 0.0595 0.0620 0.0580 0.0586 3,872,242 -0.00(-1.51%)
May 16, 2018 0.0611 0.0620 0.0595 0.0595 5,894,656 -0.00(-1.33%)
May 15, 2018 0.0596 0.0615 0.0582 0.0603 7,529,357 +0.00(+2.26%)
May 14, 2018 0.0578 0.0600 0.0575 0.0590 4,972,678 +0.00(+4.93%)
May 11, 2018 0.0560 0.0600 0.0560 0.0562 3,881,666 -0.00(-3.10%)
May 10, 2018 0.0589 0.0590 0.0552 0.0580 4,763,704 -0.00(-1.53%)
May 09, 2018 0.0582 0.0600 0.0580 0.0589 3,120,942 +0.00(+1.38%)
May 08, 2018 0.0590 0.0600 0.0580 0.0581 3,262,236 -0.00(-3.17%)
May 07, 2018 0.0597 0.0615 0.0580 0.0600 2,619,214 +0.00(+3.45%)
May 04, 2018 0.0609 0.0625 0.0580 0.0580 4,618,641 -0.00(-3.33%)
May 03, 2018 0.0605 0.0630 0.0580 0.0600 3,017,501 +0.00(+0.00%)
May 02, 2018 0.0602 0.0615 0.0575 0.0600 5,053,165 +0.00(+3.45%)
May 01, 2018 0.0625 0.0625 0.0575 0.0580 5,464,631 -0.00(-2.52%)
Apr 30, 2018 0.0580 0.0627 0.0580 0.0595 6,850,145 -0.00(-1.49%)
Apr 27, 2018 0.0628 0.0630 0.0600 0.0604 6,646,381 -0.00(-0.98%)
Apr 26, 2018 0.0640 0.0670 0.0610 0.0610 7,153,996 -0.00(-5.57%)
Apr 25, 2018 0.0725 0.0725 0.0610 0.0646 12,752,103 -0.01(-8.76%)
Apr 24, 2018 0.0710 0.0740 0.0685 0.0708 14,502,772 +0.00(+4.42%)
Apr 23, 2018 0.0620 0.0689 0.0620 0.0678 14,518,432 +0.01(+9.35%)
Apr 20, 2018 0.0565 0.0630 0.0560 0.0620 12,223,273 +0.01(+10.71%)
Apr 19, 2018 0.0573 0.0600 0.0551 0.0560 7,946,898 -0.00(-2.27%)
Apr 18, 2018 0.0600 0.0600 0.0550 0.0573 8,257,228 +0.00(+3.06%)
Apr 17, 2018 0.0640 0.0640 0.0550 0.0556 16,086,849 -0.01(-11.04%)
Apr 16, 2018 0.0591 0.0639 0.0565 0.0625 28,813,832 +0.01(+10.82%)
Apr 13, 2018 0.0530 0.0583 0.0518 0.0564 15,460,945 +0.00(+7.43%)
Apr 12, 2018 0.0579 0.0579 0.0511 0.0525 14,725,953 -0.00(-6.25%)
Apr 11, 2018 0.0491 0.0560 0.0480 0.0560 18,245,824 +0.01(+13.13%)
Apr 10, 2018 0.0516 0.0518 0.0475 0.0495 23,654,924 -0.00(-5.89%)
Apr 09, 2018 0.0551 0.0580 0.0516 0.0526 15,404,079 -0.00(-7.07%)
Apr 06, 2018 0.0582 0.0600 0.0555 0.0566 5,013,755 -0.00(-2.75%)
Apr 05, 2018 0.0595 0.0595 0.0576 0.0582 8,277,664 -0.00(-3.00%)
Apr 04, 2018 0.0606 0.0612 0.0594 0.0600 7,771,094 -0.00(-0.33%)
Apr 03, 2018 0.0625 0.0635 0.0602 0.0602 6,262,707 -0.00(-4.44%)
Apr 02, 2018 0.0685 0.0700 0.0616 0.0630 6,710,121 -0.00(-2.93%)
Mar 29, 2018 0.0649 0.0649 0.0649 0 +0.00(+1.25%)
Mar 28, 2018 0.0700 0.0700 0.0635 0.0641 7,806,933 -0.00(-5.04%)
Mar 27, 2018 0.0675 0.0699 0.0658 0.0675 6,833,689 -0.00(-0.74%)
Mar 26, 2018 0.0725 0.0750 0.0680 0.0680 5,165,635 -0.00(-0.22%)
Mar 23, 2018 0.0701 0.0704 0.0680 0.0682 6,383,390 -0.00(-2.64%)
Mar 22, 2018 0.0752 0.0755 0.0700 0.0700 6,026,866 -0.01(-6.91%)
Mar 21, 2018 0.0762 0.0769 0.0751 0.0752 2,955,084 -0.00(-1.31%)
Mar 20, 2018 0.0767 0.0769 0.0755 0.0762 3,758,663 +0.00(+0.79%)
Mar 19, 2018 0.0760 0.0770 0.0745 0.0756 5,794,166 +0.00(+1.50%)
Mar 16, 2018 0.0726 0.0770 0.0700 0.0745 5,021,974 +0.00(+2.87%)
Mar 15, 2018 0.0720 0.0730 0.0720 0.0724 7,018,956 +0.00(+0.42%)
Mar 14, 2018 0.0720 0.0730 0.0690 0.0721 6,031,172 -0.00(-0.14%)
Mar 13, 2018 0.0740 0.0760 0.0720 0.0722 3,855,517 -0.00(-3.60%)
Mar 12, 2018 0.0752 0.0773 0.0740 0.0749 3,651,749 -0.00(-1.45%)
Mar 09, 2018 0.0774 0.0785 0.0751 0.0760 6,045,261 -0.00(-0.26%)
Mar 08, 2018 0.0790 0.0790 0.0758 0.0762 5,187,489 -0.00(-1.30%)
Mar 07, 2018 0.0757 0.0795 0.0750 0.0772 9,141,793 +0.00(+2.25%)
Mar 06, 2018 0.0724 0.0770 0.0721 0.0755 9,175,322 +0.00(+3.78%)
Mar 05, 2018 0.0673 0.0730 0.0670 0.0727 8,714,123 +0.01(+8.74%)
Mar 02, 2018 0.0631 0.0681 0.0630 0.0669 6,303,760 +0.00(+6.70%)
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.