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 (%)
Dec 30, 2016 0.0658 0.0658 0.0658 0 +0.00(+5.28%)
Dec 29, 2016 0.0613 0.0646 0.0555 0.0625 44,089,072 +0.00(+2.63%)
Dec 28, 2016 0.0688 0.0727 0.0570 0.0609 93,728,488 -0.01(-10.70%)
Dec 27, 2016 0.0624 0.0689 0.0580 0.0682 84,091,248 +0.01(+20.92%)
Dec 23, 2016 0.0564 0.0564 0.0564 0 +0.01(+15.34%)
Dec 22, 2016 0.0432 0.0500 0.0430 0.0489 50,325,308 +0.01(+16.43%)
Dec 21, 2016 0.0408 0.0436 0.0408 0.0420 20,737,568 +0.00(+4.83%)
Dec 20, 2016 0.0391 0.0413 0.0390 0.0401 9,367,763 +0.00(+3.80%)
Dec 19, 2016 0.0403 0.0403 0.0385 0.0386 13,287,133 -0.00(-4.22%)
Dec 16, 2016 0.0423 0.0424 0.0382 0.0403 15,122,035 -0.00(-4.50%)
Dec 15, 2016 0.0420 0.0429 0.0416 0.0422 10,897,070 +0.00(+0.72%)
Dec 14, 2016 0.0415 0.0435 0.0410 0.0419 21,122,858 +0.00(+1.70%)
Dec 13, 2016 0.0391 0.0430 0.0382 0.0412 25,250,852 +0.00(+5.91%)
Dec 12, 2016 0.0387 0.0395 0.0382 0.0389 10,746,738 +0.00(+1.83%)
Dec 09, 2016 0.0382 0.0390 0.0379 0.0382 10,816,834 -0.00(-0.52%)
Dec 08, 2016 0.0396 0.0399 0.0371 0.0384 15,811,954 -0.00(-3.49%)
Dec 07, 2016 0.0377 0.0424 0.0375 0.0398 24,118,728 -0.00(-6.16%)
Dec 06, 2016 0.0396 0.0439 0.0393 0.0424 48,659,356 +0.00(+7.75%)
Dec 05, 2016 0.0363 0.0399 0.0359 0.0394 25,203,612 +0.00(+9.92%)
Dec 02, 2016 0.0357 0.0375 0.0353 0.0358 11,988,239 +0.00(+0.85%)
Dec 01, 2016 0.0367 0.0370 0.0342 0.0355 10,241,813 -0.00(-3.27%)
Nov 30, 2016 0.0355 0.0370 0.0341 0.0367 13,240,839 +0.00(+6.38%)
Nov 29, 2016 0.0384 0.0388 0.0330 0.0345 25,569,072 -0.00(-9.69%)
Nov 28, 2016 0.0377 0.0394 0.0371 0.0382 30,781,100 +0.00(+3.23%)
Nov 25, 2016 0.0370 0.0389 0.0326 0.0370 13,089,869 +0.00(+5.72%)
Nov 23, 2016 0.0350 0.0350 0.0350 0 +0.01(+17.85%)
Nov 22, 2016 0.0338 0.0339 0.0285 0.0297 51,653,840 -0.00(-12.13%)
Nov 21, 2016 0.0397 0.0399 0.0331 0.0338 42,345,608 -0.00(-10.46%)
Nov 18, 2016 0.0404 0.0500 0.0362 0.0377 33,951,072 -0.00(-7.02%)
Nov 17, 2016 0.0460 0.0465 0.0402 0.0406 20,940,200 -0.00(-9.58%)
Nov 16, 2016 0.0466 0.0470 0.0419 0.0449 29,931,416 -0.00(-3.65%)
Nov 15, 2016 0.0516 0.0520 0.0435 0.0466 36,433,420 -0.00(-8.63%)
Nov 14, 2016 0.0472 0.0530 0.0458 0.0510 46,855,184 +0.00(+6.25%)
Nov 11, 2016 0.0400 0.0481 0.0282 0.0480 90,126,640 +0.01(+32.60%)
Nov 10, 2016 0.0532 0.0534 0.0335 0.0362 106,315,736 -0.02(-32.21%)
Nov 09, 2016 0.0669 0.0670 0.0500 0.0534 87,645,576 -0.01(-19.21%)
Nov 08, 2016 0.0669 0.0684 0.0633 0.0661 72,851,968 +0.00(+4.42%)
Nov 07, 2016 0.0633 0.0637 0.0602 0.0633 79,697,704 +0.00(+6.03%)
Nov 04, 2016 0.0648 0.0650 0.0510 0.0597 60,376,832 -0.00(-0.50%)
Nov 03, 2016 0.0678 0.0707 0.0561 0.0600 83,023,072 -0.01(-7.83%)
Nov 02, 2016 0.0583 0.0660 0.0551 0.0651 76,358,536 +0.01(+18.17%)
Nov 01, 2016 0.0585 0.0627 0.0522 0.0551 79,542,288 -0.00(-2.50%)
Oct 31, 2016 0.0520 0.0565 0.0519 0.0565 72,378,720 +0.01(+14.60%)
Oct 28, 2016 0.0430 0.0498 0.0390 0.0493 52,634,376 +0.01(+14.92%)
Oct 27, 2016 0.0503 0.0520 0.0358 0.0429 143,396,080 -0.01(-12.45%)
Oct 26, 2016 0.0502 0.0560 0.0481 0.0490 59,948,568 -0.00(-2.58%)
Oct 25, 2016 0.0602 0.0610 0.0480 0.0503 91,410,632 -0.01(-15.01%)
Oct 24, 2016 0.0609 0.0650 0.0585 0.0592 54,682,280 +0.00(+3.82%)
Oct 21, 2016 0.0673 0.0724 0.0460 0.0570 152,592,352 -0.01(-14.93%)
Oct 20, 2016 0.0628 0.0760 0.0625 0.0670 133,304,864 +0.01(+8.94%)
Oct 19, 2016 0.0495 0.0770 0.0490 0.0615 197,698,304 +0.01(+29.47%)
Oct 18, 2016 0.0348 0.0489 0.0340 0.0475 157,933,536 +0.02(+48.44%)
Oct 17, 2016 0.0254 0.0325 0.0250 0.0320 75,661,704 +0.01(+29.03%)
Oct 14, 2016 0.0217 0.0261 0.0217 0.0248 47,013,312 +0.00(+12.73%)
Oct 13, 2016 0.0205 0.0220 0.0202 0.0220 13,897,111 +0.00(+4.27%)
Oct 12, 2016 0.0199 0.0211 0.0195 0.0211 14,401,777 +0.00(+5.51%)
Oct 11, 2016 0.0205 0.0209 0.0194 0.0200 10,906,115 -0.00(-0.50%)
Oct 10, 2016 0.0203 0.0218 0.0200 0.0201 16,349,498 +0.00(+1.01%)
Oct 07, 2016 0.0213 0.0218 0.0195 0.0199 18,780,180 -0.00(-7.44%)
Oct 06, 2016 0.0219 0.0230 0.0210 0.0215 25,166,114 +0.00(+2.38%)
Oct 05, 2016 0.0213 0.0242 0.0186 0.0210 38,725,272 +0.00(+0.00%)
Oct 04, 2016 0.0204 0.0222 0.0190 0.0210 63,782,304 +0.00(+8.25%)
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.