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 (%)
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.
 
 
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.