Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 29, 2016 0.0169 0.0169 0.0157 0.0160 8,861,255 -0.00(-5.32%)
Apr 28, 2016 0.0177 0.0180 0.0160 0.0169 12,889,037 -0.00(-6.12%)
Apr 27, 2016 0.0178 0.0182 0.0150 0.0180 20,875,104 +0.00(+1.69%)
Apr 26, 2016 0.0190 0.0190 0.0176 0.0177 7,910,892 -0.00(-4.07%)
Apr 25, 2016 0.0191 0.0192 0.0178 0.0185 9,469,500 +0.00(+1.37%)
Apr 22, 2016 0.0188 0.0194 0.0176 0.0182 20,403,836 -0.00(-2.15%)
Apr 21, 2016 0.0196 0.0197 0.0182 0.0186 18,434,766 -0.00(-5.10%)
Apr 20, 2016 0.0196 0.0199 0.0191 0.0196 11,773,439 +0.00(+0.51%)
Apr 19, 2016 0.0210 0.0217 0.0191 0.0195 21,494,070 -0.00(-7.14%)
Apr 18, 2016 0.0188 0.0212 0.0188 0.0210 35,812,992 +0.00(+12.90%)
Apr 15, 2016 0.0190 0.0194 0.0185 0.0186 7,121,922 -0.00(-2.11%)
Apr 14, 2016 0.0192 0.0195 0.0184 0.0190 10,707,962 +0.00(+0.00%)
Apr 13, 2016 0.0196 0.0200 0.0185 0.0190 25,341,368 -0.00(-2.81%)
Apr 12, 2016 0.0202 0.0209 0.0190 0.0196 12,526,723 -0.00(-2.74%)
Apr 11, 2016 0.0192 0.0219 0.0191 0.0201 25,742,080 +0.00(+2.03%)
Apr 08, 2016 0.0192 0.0202 0.0185 0.0197 14,408,374 +0.00(+4.79%)
Apr 07, 2016 0.0200 0.0210 0.0182 0.0188 14,374,626 -0.00(-6.93%)
Apr 06, 2016 0.0190 0.0213 0.0180 0.0202 16,881,996 +0.00(+9.19%)
Apr 05, 2016 0.0208 0.0208 0.0180 0.0185 19,001,468 -0.00(-11.06%)
Apr 04, 2016 0.0204 0.0220 0.0195 0.0208 16,322,412 +0.00(+6.67%)
Apr 01, 2016 0.0226 0.0235 0.0187 0.0195 34,250,344 -0.00(-13.33%)
Mar 31, 2016 0.0232 0.0246 0.0213 0.0225 28,819,478 +0.00(+0.90%)
Mar 30, 2016 0.0209 0.0239 0.0202 0.0223 54,248,772 +0.00(+11.50%)
Mar 29, 2016 0.0249 0.0250 0.0175 0.0200 60,521,768 -0.00(-18.70%)
Mar 28, 2016 0.0204 0.0249 0.0197 0.0246 89,543,304 +0.01(+28.13%)
Mar 24, 2016 0.0192 0.0192 0.0192 0 +0.00(+20.00%)
Mar 23, 2016 0.0154 0.0162 0.0146 0.0160 10,679,545 +0.00(+5.96%)
Mar 22, 2016 0.0178 0.0180 0.0150 0.0151 25,385,760 -0.00(-16.11%)
Mar 21, 2016 0.0148 0.0180 0.0145 0.0180 64,646,176 +0.00(+27.66%)
Mar 18, 2016 0.0136 0.0149 0.0131 0.0141 23,168,396 +0.00(+11.02%)
Mar 17, 2016 0.0130 0.0141 0.0121 0.0127 16,815,760 +0.00(+1.60%)
Mar 16, 2016 0.0133 0.0140 0.0121 0.0125 18,864,376 -0.00(-6.02%)
Mar 15, 2016 0.0159 0.0168 0.0129 0.0133 56,308,048 -0.00(-15.29%)
Mar 14, 2016 0.0106 0.0194 0.0102 0.0157 117,909,824 +0.01(+48.11%)
Mar 11, 2016 0.0107 0.0108 0.0102 0.0106 9,374,737 +0.00(+0.01%)
Mar 10, 2016 0.0114 0.0119 0.0103 0.0106 9,921,560 -0.00(-7.83%)
Mar 09, 2016 0.0114 0.0118 0.0110 0.0115 10,050,750 +0.00(+4.55%)
Mar 08, 2016 0.0107 0.0120 0.0105 0.0110 8,463,128 +0.00(+2.80%)
Mar 07, 2016 0.0105 0.0111 0.0104 0.0107 9,490,750 +0.00(+0.94%)
Mar 04, 2016 0.0106 0.0108 0.0102 0.0106 14,940,172 +0.00(+0.95%)
Mar 03, 2016 0.0112 0.0113 0.0101 0.0105 14,774,633 -0.00(-4.55%)
Mar 02, 2016 0.0113 0.0116 0.0106 0.0110 6,584,516 +0.00(+0.00%)
Mar 01, 2016 0.0116 0.0118 0.0110 0.0110 13,542,472 -0.00(-4.35%)
Feb 29, 2016 0.0118 0.0123 0.0112 0.0115 8,305,620 -0.00(-0.86%)
Feb 26, 2016 0.0118 0.0122 0.0115 0.0116 13,963,914 -0.00(-4.53%)
Feb 25, 2016 0.0118 0.0123 0.0111 0.0121 8,171,319 +0.00(+1.59%)
Feb 24, 2016 0.0117 0.0121 0.0114 0.0120 13,091,593 +0.00(+2.22%)
Feb 23, 2016 0.0120 0.0123 0.0114 0.0117 13,011,894 -0.00(-2.50%)
Feb 22, 2016 0.0124 0.0126 0.0117 0.0120 12,912,305 -0.00(-2.44%)
Feb 19, 2016 0.0130 0.0130 0.0123 0.0123 9,209,478 -0.00(-5.38%)
Feb 18, 2016 0.0134 0.0139 0.0120 0.0130 14,723,818 -0.00(-2.99%)
Feb 17, 2016 0.0135 0.0140 0.0131 0.0134 4,359,305 -0.00(-0.74%)
Feb 16, 2016 0.0140 0.0148 0.0130 0.0135 2,152,467 +0.00(+3.05%)
Feb 12, 2016 0.0131 0.0131 0.0131 0 +0.00(+3.15%)
Feb 11, 2016 0.0134 0.0137 0.0125 0.0127 4,831,822 -0.00(-1.55%)
Feb 10, 2016 0.0140 0.0140 0.0129 0.0129 3,174,735 -0.00(-4.44%)
Feb 09, 2016 0.0139 0.0143 0.0130 0.0135 5,808,191 -0.00(-0.74%)
Feb 08, 2016 0.0140 0.0145 0.0131 0.0136 3,271,938 -0.00(-3.55%)
Feb 05, 2016 0.0133 0.0150 0.0130 0.0141 7,356,021 +0.00(+7.63%)
Feb 04, 2016 0.0153 0.0156 0.0124 0.0131 5,444,910 -0.00(-4.38%)
Feb 03, 2016 0.0140 0.0170 0.0136 0.0137 24,094,840 +0.00(+1.86%)
Feb 02, 2016 0.0120 0.0137 0.0117 0.0135 8,095,634 +0.00(+12.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.