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, 2013 0.0401 0.0420 0.0398 0.0403 5,164,898 -0.00(-3.82%)
May 30, 2013 0.0430 0.0440 0.0400 0.0419 10,752,072 -0.00(-6.89%)
May 29, 2013 0.0475 0.0475 0.0410 0.0450 2,940,654 +0.00(+0.00%)
May 28, 2013 0.0420 0.0450 0.0400 0.0450 4,911,993 +0.00(+4.90%)
May 24, 2013 0.0435 0.0450 0.0421 0.0429 2,716,487 -0.00(-2.50%)
May 23, 2013 0.0456 0.0460 0.0430 0.0440 2,604,672 -0.00(-4.35%)
May 22, 2013 0.0475 0.0475 0.0450 0.0460 2,363,562 -0.00(-2.54%)
May 21, 2013 0.0459 0.0475 0.0459 0.0472 1,345,480 +0.00(+2.39%)
May 20, 2013 0.0463 0.0470 0.0451 0.0461 2,482,229 -0.00(-1.91%)
May 17, 2013 0.0480 0.0485 0.0463 0.0470 1,147,935 -0.00(-3.09%)
May 16, 2013 0.0460 0.0485 0.0460 0.0485 778,957 +0.00(+1.04%)
May 15, 2013 0.0481 0.0484 0.0460 0.0480 1,834,736 +0.00(+0.00%)
May 13, 2013 0.0485 0.0497 0.0460 0.0480 1,504,615 +0.00(+1.05%)
May 10, 2013 0.0452 0.0480 0.0452 0.0475 1,324,024 +0.00(+3.26%)
May 09, 2013 0.0471 0.0485 0.0450 0.0460 1,872,048 -0.00(-5.15%)
May 08, 2013 0.0495 0.0497 0.0452 0.0485 1,929,364 +0.00(+6.36%)
May 07, 2013 0.0490 0.0500 0.0450 0.0456 1,845,482 -0.00(-5.00%)
May 06, 2013 0.0485 0.0500 0.0480 0.0480 1,346,968 -0.00(-1.03%)
May 03, 2013 0.0493 0.0500 0.0485 0.0485 1,503,923 -0.00(-2.02%)
May 02, 2013 0.0510 0.0510 0.0490 0.0495 1,611,490 -0.00(-1.00%)
May 01, 2013 0.0520 0.0530 0.0495 0.0500 3,061,846 +0.00(+0.60%)
Apr 30, 2013 0.0481 0.0500 0.0480 0.0497 2,967,396 +0.00(+3.11%)
Apr 29, 2013 0.0495 0.0500 0.0479 0.0482 2,485,787 -0.00(-2.63%)
Apr 26, 2013 0.0497 0.0500 0.0495 0.0495 2,440,638 -0.00(-1.00%)
Apr 25, 2013 0.0490 0.0527 0.0490 0.0500 5,069,916 +0.00(+0.20%)
Apr 24, 2013 0.0503 0.0517 0.0490 0.0499 4,969,316 -0.00(-0.40%)
Apr 23, 2013 0.0505 0.0520 0.0475 0.0501 8,604,837 -0.00(-0.79%)
Apr 22, 2013 0.0531 0.0539 0.0501 0.0505 6,345,071 -0.00(-5.78%)
Apr 19, 2013 0.0539 0.0540 0.0531 0.0536 1,063,807 +0.00(+0.19%)
Apr 18, 2013 0.0550 0.0550 0.0530 0.0535 1,214,505 -0.00(-2.37%)
Apr 17, 2013 0.0550 0.0565 0.0530 0.0548 1,791,544 -0.00(-3.01%)
Apr 16, 2013 0.0530 0.0568 0.0530 0.0565 950,055 +0.00(+5.61%)
Apr 15, 2013 0.0560 0.0580 0.0530 0.0535 3,185,217 -0.00(-7.76%)
Apr 12, 2013 0.0550 0.0599 0.0550 0.0580 2,383,427 +0.00(+2.29%)
Apr 11, 2013 0.0570 0.0615 0.0535 0.0567 5,986,134 -0.01(-8.55%)
Apr 10, 2013 0.0640 0.0666 0.0570 0.0620 4,280,120 -0.00(-2.52%)
Apr 09, 2013 0.0582 0.0670 0.0580 0.0636 3,988,316 +0.00(+7.25%)
Apr 08, 2013 0.0545 0.0630 0.0525 0.0593 7,377,629 +0.00(+8.81%)
Apr 05, 2013 0.0535 0.0550 0.0514 0.0545 2,250,705 +0.00(+1.87%)
Apr 04, 2013 0.0541 0.0556 0.0520 0.0535 2,042,190 -0.00(-1.11%)
Apr 03, 2013 0.0530 0.0559 0.0520 0.0541 2,105,623 +0.00(+2.08%)
Apr 02, 2013 0.0532 0.0550 0.0519 0.0530 1,712,513 -0.00(-0.38%)
Apr 01, 2013 0.0542 0.0550 0.0530 0.0532 1,683,247 -0.00(-2.21%)
Mar 28, 2013 0.0540 0.0550 0.0532 0.0544 1,221,534 -0.00(-1.09%)
Mar 27, 2013 0.0578 0.0585 0.0539 0.0550 2,657,395 -0.00(-5.98%)
Mar 26, 2013 0.0515 0.0600 0.0505 0.0585 7,025,420 +0.01(+13.37%)
Mar 25, 2013 0.0533 0.0535 0.0500 0.0516 6,086,177 -0.00(-3.55%)
Mar 22, 2013 0.0564 0.0570 0.0530 0.0535 4,612,728 -0.00(-5.31%)
Mar 21, 2013 0.0565 0.0587 0.0530 0.0565 8,733,890 -0.00(-3.42%)
Mar 20, 2013 0.0590 0.0599 0.0550 0.0585 9,207,713 -0.00(-3.31%)
Mar 19, 2013 0.0621 0.0625 0.0579 0.0605 4,118,248 -0.00(-3.20%)
Mar 18, 2013 0.0650 0.0678 0.0621 0.0625 3,313,019 -0.00(-4.87%)
Mar 15, 2013 0.0665 0.0680 0.0650 0.0657 1,617,486 -0.00(-0.61%)
Mar 14, 2013 0.0665 0.0680 0.0655 0.0661 1,073,604 -0.00(-2.79%)
Mar 13, 2013 0.0690 0.0715 0.0655 0.0680 3,796,814 -0.00(-0.73%)
Mar 12, 2013 0.0670 0.0700 0.0670 0.0685 1,916,633 +0.00(+0.74%)
Mar 11, 2013 0.0675 0.0718 0.0650 0.0680 3,456,508 -0.00(-1.45%)
Mar 08, 2013 0.0700 0.0730 0.0684 0.0690 1,551,800 -0.00(-3.50%)
Mar 07, 2013 0.0715 0.0730 0.0700 0.0715 1,219,972 +0.00(+2.14%)
Mar 06, 2013 0.0720 0.0735 0.0684 0.0700 3,787,882 -0.00(-4.11%)
Mar 05, 2013 0.0757 0.0760 0.0710 0.0730 3,047,913 -0.00(-3.69%)
Mar 04, 2013 0.0790 0.0791 0.0755 0.0758 1,980,777 -0.00(-4.41%)
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.