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, 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%)
Apr 01, 2019 0.0390 0.0390 0.0370 0.0378 3,664,609 +0.00(+2.44%)
Mar 29, 2019 0.0370 0.0380 0.0362 0.0369 3,262,800 -0.00(-0.27%)
Mar 28, 2019 0.0378 0.0380 0.0370 0.0370 3,062,568 -0.00(-0.80%)
Mar 27, 2019 0.0375 0.0380 0.0371 0.0373 3,914,608 +0.00(+0.27%)
Mar 26, 2019 0.0365 0.0380 0.0360 0.0372 4,343,793 +0.00(+2.20%)
Mar 25, 2019 0.0358 0.0370 0.0350 0.0364 3,709,911 +0.00(+3.12%)
Mar 22, 2019 0.0345 0.0375 0.0345 0.0353 3,536,400 -0.00(-4.59%)
Mar 21, 2019 0.0365 0.0380 0.0340 0.0370 8,862,385 +0.00(+2.78%)
Mar 20, 2019 0.0376 0.0390 0.0360 0.0360 3,978,599 -0.00(-3.23%)
Mar 19, 2019 0.0369 0.0380 0.0358 0.0372 4,374,220 +0.00(+3.62%)
Mar 18, 2019 0.0375 0.0390 0.0358 0.0359 6,239,536 -0.00(-0.55%)
Mar 15, 2019 0.0380 0.0400 0.0360 0.0361 4,567,700 +0.00(+0.28%)
Mar 14, 2019 0.0365 0.0375 0.0360 0.0360 4,647,446 -0.00(-2.44%)
Mar 13, 2019 0.0377 0.0390 0.0365 0.0369 5,035,425 -0.00(-4.40%)
Mar 12, 2019 0.0384 0.0390 0.0373 0.0386 3,992,418 +0.00(+2.39%)
Mar 11, 2019 0.0383 0.0400 0.0366 0.0377 3,366,262 +0.00(+1.34%)
Mar 08, 2019 0.0365 0.0386 0.0360 0.0372 3,743,300 +0.00(+0.54%)
Mar 07, 2019 0.0381 0.0386 0.0360 0.0370 6,513,866 -0.00(-4.15%)
Mar 06, 2019 0.0393 0.0400 0.0365 0.0386 9,103,659 -0.00(-0.26%)
Mar 05, 2019 0.0400 0.0408 0.0381 0.0387 7,081,774 -0.00(-3.25%)
Mar 04, 2019 0.0406 0.0415 0.0391 0.0400 5,328,255 +0.00(+1.27%)
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.