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 (%)
Mar 31, 2017 0.0810 0.0863 0.0805 0.0845 17,665,766 +0.00(+4.32%)
Mar 30, 2017 0.0834 0.0840 0.0793 0.0810 10,916,578 -0.00(-1.94%)
Mar 29, 2017 0.0833 0.0840 0.0810 0.0826 12,101,797 +0.00(+0.43%)
Mar 28, 2017 0.0788 0.0823 0.0753 0.0823 19,786,272 +0.01(+8.27%)
Mar 27, 2017 0.0800 0.0800 0.0722 0.0760 26,640,444 -0.00(-4.56%)
Mar 24, 2017 0.0823 0.0835 0.0790 0.0796 15,120,603 -0.00(-1.73%)
Mar 23, 2017 0.0819 0.0835 0.0810 0.0810 5,288,229 -0.00(-1.22%)
Mar 22, 2017 0.0843 0.0870 0.0815 0.0820 7,461,184 -0.00(-2.44%)
Mar 21, 2017 0.0828 0.0845 0.0800 0.0840 12,529,650 +0.00(+1.27%)
Mar 20, 2017 0.0833 0.0850 0.0825 0.0830 7,098,977 +0.00(+0.00%)
Mar 17, 2017 0.0840 0.0855 0.0810 0.0830 9,936,676 -0.00(-2.64%)
Mar 16, 2017 0.0868 0.0880 0.0845 0.0853 9,860,620 -0.00(-0.87%)
Mar 15, 2017 0.0816 0.0879 0.0813 0.0860 13,686,848 +0.00(+5.01%)
Mar 14, 2017 0.0805 0.0835 0.0795 0.0819 18,323,976 -0.01(-7.25%)
Mar 13, 2017 0.0951 0.0960 0.0870 0.0883 15,103,404 -0.00(-5.05%)
Mar 10, 2017 0.0836 0.0933 0.0831 0.0930 26,575,828 +0.01(+11.24%)
Mar 09, 2017 0.0780 0.0845 0.0775 0.0836 16,895,128 +0.00(+5.16%)
Mar 08, 2017 0.0848 0.0848 0.0778 0.0795 32,358,528 -0.01(-6.16%)
Mar 07, 2017 0.0846 0.0924 0.0840 0.0847 21,657,582 -0.01(-8.31%)
Mar 06, 2017 0.1005 0.1010 0.0903 0.0924 22,289,190 -0.00(-1.70%)
Mar 03, 2017 0.0990 0.0990 0.0920 0.0940 34,720,020 +0.00(+3.87%)
Mar 02, 2017 0.0799 0.0910 0.0797 0.0905 41,738,912 +0.01(+13.17%)
Mar 01, 2017 0.0912 0.0914 0.0772 0.0800 80,947,944 -0.01(-11.14%)
Feb 28, 2017 0.0922 0.0930 0.0871 0.0900 38,600,584 -0.00(-4.05%)
Feb 27, 2017 0.1033 0.1040 0.0910 0.0938 44,710,568 -0.01(-7.86%)
Feb 24, 2017 0.1085 0.1090 0.0900 0.1018 83,330,480 -0.01(-9.35%)
Feb 23, 2017 0.1163 0.1180 0.1110 0.1123 17,740,088 -0.00(-3.11%)
Feb 22, 2017 0.1198 0.1200 0.1137 0.1159 29,182,776 -0.00(-0.94%)
Feb 21, 2017 0.1170 0.1186 0.1154 0.1170 28,662,596 +0.00(+3.08%)
Feb 17, 2017 0.1135 0.1135 0.1135 0 +0.00(+3.46%)
Feb 16, 2017 0.1150 0.1160 0.1060 0.1097 38,852,328 -0.01(-5.19%)
Feb 15, 2017 0.1227 0.1230 0.1110 0.1157 39,139,324 -0.01(-4.46%)
Feb 14, 2017 0.1227 0.1240 0.1191 0.1211 21,594,808 -0.00(-1.06%)
Feb 13, 2017 0.1210 0.1251 0.1192 0.1224 33,989,856 +0.00(+1.16%)
Feb 10, 2017 0.1181 0.1235 0.1155 0.1210 42,132,328 +0.00(+4.22%)
Feb 09, 2017 0.1300 0.1365 0.1060 0.1161 113,781,840 -0.01(-10.28%)
Feb 08, 2017 0.1225 0.1300 0.1225 0.1294 45,009,744 +0.00(+3.60%)
Feb 07, 2017 0.1206 0.1259 0.1200 0.1249 44,913,688 +0.00(+4.08%)
Feb 06, 2017 0.1205 0.1210 0.1181 0.1200 21,810,248 +0.00(+1.69%)
Feb 03, 2017 0.1172 0.1215 0.1150 0.1180 28,794,548 +0.00(+1.71%)
Feb 02, 2017 0.1129 0.1178 0.1100 0.1160 25,849,148 +0.00(+3.68%)
Feb 01, 2017 0.1106 0.1173 0.1089 0.1119 46,612,344 +0.00(+2.75%)
Jan 31, 2017 0.1114 0.1130 0.1030 0.1089 40,359,216 -0.00(-3.20%)
Jan 30, 2017 0.1170 0.1187 0.1069 0.1125 64,483,048 -0.00(-0.88%)
Jan 27, 2017 0.1208 0.1305 0.1032 0.1135 122,160,928 -0.00(-3.81%)
Jan 26, 2017 0.1029 0.1199 0.1029 0.1180 104,557,944 +0.02(+18.59%)
Jan 25, 2017 0.0767 0.1064 0.0750 0.0995 142,727,872 +0.02(+22.09%)
Jan 24, 2017 0.1033 0.1035 0.0775 0.0815 190,047,648 -0.02(-21.63%)
Jan 23, 2017 0.1195 0.1195 0.0926 0.1040 139,047,520 -0.02(-14.19%)
Jan 20, 2017 0.1103 0.1395 0.1100 0.1212 162,419,664 +0.01(+10.18%)
Jan 19, 2017 0.0989 0.1120 0.0960 0.1100 130,077,208 +0.02(+16.90%)
Jan 18, 2017 0.0840 0.0961 0.0810 0.0941 118,170,512 +0.01(+17.62%)
Jan 17, 2017 0.0713 0.0800 0.0710 0.0800 93,660,584 +0.01(+14.29%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.58%)
Jan 12, 2017 0.0678 0.0680 0.0651 0.0663 17,045,808 -0.00(-0.60%)
Jan 11, 2017 0.0641 0.0679 0.0621 0.0667 25,313,052 +0.00(+4.06%)
Jan 10, 2017 0.0683 0.0688 0.0614 0.0641 31,697,104 -0.00(-5.87%)
Jan 09, 2017 0.0669 0.0700 0.0657 0.0681 43,077,308 +0.00(+3.65%)
Jan 06, 2017 0.0625 0.0670 0.0610 0.0657 44,782,736 +0.01(+9.77%)
Jan 05, 2017 0.0605 0.0610 0.0531 0.0599 30,177,060 -0.00(-0.91%)
Jan 04, 2017 0.0654 0.0670 0.0555 0.0604 42,428,904 -0.01(-9.17%)
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.