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 (%)
May 30, 2014 0.0837 0.0940 0.0837 0.0920 7,292,515 +0.01(+9.52%)
May 29, 2014 0.0817 0.0864 0.0807 0.0840 5,858,183 +0.00(+3.96%)
May 28, 2014 0.0791 0.0820 0.0788 0.0808 3,801,757 +0.00(+1.64%)
May 27, 2014 0.0842 0.0848 0.0756 0.0795 6,566,169 -0.00(-1.73%)
May 23, 2014 0.0809 0.0809 0.0809 0 +0.00(+2.41%)
May 22, 2014 0.0713 0.0799 0.0710 0.0790 5,592,052 +0.01(+11.11%)
May 21, 2014 0.0700 0.0775 0.0700 0.0711 4,830,212 +0.00(+1.43%)
May 20, 2014 0.0710 0.0710 0.0689 0.0701 5,662,881 -0.00(-1.27%)
May 19, 2014 0.0727 0.0745 0.0700 0.0710 4,954,786 -0.00(-0.84%)
May 16, 2014 0.0739 0.0739 0.0700 0.0716 3,963,666 -0.00(-3.11%)
May 15, 2014 0.0757 0.0775 0.0724 0.0739 2,684,282 -0.00(-0.94%)
May 14, 2014 0.0749 0.0773 0.0723 0.0746 5,436,240 +0.00(+1.50%)
May 13, 2014 0.0750 0.0787 0.0722 0.0735 3,402,052 -0.00(-2.13%)
May 12, 2014 0.0803 0.0807 0.0731 0.0751 4,654,891 -0.01(-6.24%)
May 09, 2014 0.0760 0.0825 0.0705 0.0801 5,912,120 +0.01(+6.80%)
May 08, 2014 0.0780 0.0780 0.0720 0.0750 5,406,022 -0.00(-6.13%)
May 07, 2014 0.0790 0.0809 0.0720 0.0799 5,602,038 +0.00(+0.00%)
May 06, 2014 0.0826 0.0828 0.0770 0.0799 7,164,190 -0.00(-3.27%)
May 05, 2014 0.0854 0.0900 0.0810 0.0826 4,156,950 -0.00(-3.73%)
May 02, 2014 0.0949 0.0949 0.0850 0.0858 5,131,045 -0.00(-4.67%)
May 01, 2014 0.0847 0.0900 0.0840 0.0900 4,697,784 +0.01(+6.64%)
Apr 30, 2014 0.0815 0.0880 0.0802 0.0844 5,882,091 -0.00(-3.98%)
Apr 29, 2014 0.0950 0.0985 0.0861 0.0879 7,510,831 -0.01(-11.12%)
Apr 28, 2014 0.0979 0.0990 0.0915 0.0989 4,113,835 +0.00(+2.70%)
Apr 25, 2014 0.1015 0.1035 0.0922 0.0963 5,268,514 -0.01(-5.59%)
Apr 24, 2014 0.1080 0.1085 0.1000 0.1020 3,879,738 -0.00(-2.39%)
Apr 23, 2014 0.1125 0.1140 0.1015 0.1045 3,213,317 -0.01(-5.86%)
Apr 22, 2014 0.1068 0.1160 0.1030 0.1110 4,702,792 +0.01(+4.72%)
Apr 21, 2014 0.1120 0.1125 0.1050 0.1060 4,868,289 -0.01(-5.27%)
Apr 17, 2014 0.1119 0.1119 0.1119 0 +0.00(+0.81%)
Apr 16, 2014 0.0872 0.1110 0.0860 0.1110 11,297,965 +0.02(+26.14%)
Apr 15, 2014 0.1020 0.1050 0.0820 0.0880 20,179,616 -0.02(-16.35%)
Apr 14, 2014 0.1105 0.1110 0.1048 0.1052 7,391,061 -0.01(-4.62%)
Apr 11, 2014 0.1128 0.1185 0.1051 0.1103 0 -0.01(-6.60%)
Apr 10, 2014 0.1350 0.1380 0.1120 0.1181 12,790,052 -0.02(-14.48%)
Apr 09, 2014 0.1200 0.1423 0.1180 0.1381 15,838,302 +0.02(+17.63%)
Apr 08, 2014 0.1080 0.1190 0.1005 0.1174 19,052,596 +0.00(+3.53%)
Apr 07, 2014 0.1335 0.1390 0.1111 0.1134 30,571,300 -0.03(-19.57%)
Apr 04, 2014 0.1580 0.1580 0.1396 0.1410 0 -0.02(-9.62%)
Apr 03, 2014 0.1605 0.1610 0.1521 0.1560 7,696,787 -0.00(-2.62%)
Apr 02, 2014 0.1634 0.1695 0.1602 0.1602 4,825,385 -0.00(-2.61%)
Apr 01, 2014 0.1675 0.1720 0.1610 0.1645 6,225,172 -0.00(-1.26%)
Mar 31, 2014 0.1650 0.1739 0.1640 0.1666 5,135,583 +0.00(+1.59%)
Mar 28, 2014 0.1692 0.1765 0.1640 0.1640 0 -0.01(-3.24%)
Mar 27, 2014 0.1730 0.1800 0.1671 0.1695 4,747,055 -0.00(-2.25%)
Mar 26, 2014 0.1650 0.1872 0.1625 0.1734 11,293,682 +0.01(+5.09%)
Mar 25, 2014 0.1662 0.1670 0.1555 0.1650 10,751,190 -0.00(-1.20%)
Mar 24, 2014 0.1810 0.1825 0.1550 0.1670 15,104,153 -0.02(-8.59%)
Mar 21, 2014 0.1815 0.1860 0.1801 0.1827 4,814,749 +0.00(+1.44%)
Mar 20, 2014 0.1895 0.1900 0.1801 0.1801 7,201,529 -0.01(-5.21%)
Mar 19, 2014 0.1925 0.1975 0.1850 0.1900 11,668,509 -0.01(-4.28%)
Mar 18, 2014 0.2030 0.2052 0.1870 0.1985 23,171,984 -0.01(-2.70%)
Mar 17, 2014 0.1805 0.2055 0.1801 0.2040 30,186,238 +0.02(+13.33%)
Mar 14, 2014 0.1840 0.1860 0.1800 0.1800 0 -0.00(-1.32%)
Mar 13, 2014 0.1999 0.1999 0.1800 0.1824 13,388,219 -0.01(-4.00%)
Mar 12, 2014 0.1989 0.1990 0.1825 0.1900 31,407,136 +0.01(+3.88%)
Mar 11, 2014 0.1490 0.1840 0.1480 0.1829 38,244,364 +0.04(+24.25%)
Mar 10, 2014 0.1535 0.1550 0.1400 0.1472 15,309,092 -0.00(-2.71%)
Mar 07, 2014 0.1600 0.1600 0.1410 0.1513 0 -0.01(-5.44%)
Mar 06, 2014 0.1710 0.1720 0.1550 0.1600 18,557,980 -0.01(-5.77%)
Mar 05, 2014 0.1740 0.1750 0.1690 0.1698 10,293,696 -0.01(-2.97%)
Mar 04, 2014 0.1765 0.1790 0.1716 0.1750 5,760,024 +0.00(+0.00%)
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.