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 (%)
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%)
Oct 03, 2016 0.0169 0.0210 0.0164 0.0194 56,676,528 +0.00(+19.75%)
Sep 30, 2016 0.0146 0.0168 0.0144 0.0162 30,703,304 +0.00(+10.96%)
Sep 29, 2016 0.0143 0.0146 0.0140 0.0146 4,849,829 +0.00(+2.10%)
Sep 28, 2016 0.0145 0.0146 0.0142 0.0143 8,259,562 -0.00(-2.05%)
Sep 27, 2016 0.0143 0.0148 0.0142 0.0146 7,317,764 +0.00(+1.39%)
Sep 26, 2016 0.0140 0.0144 0.0138 0.0144 10,825,805 +0.00(+4.35%)
Sep 23, 2016 0.0137 0.0145 0.0136 0.0138 5,293,406 +0.00(+0.00%)
Sep 22, 2016 0.0137 0.0139 0.0134 0.0138 4,322,457 +0.00(+0.73%)
Sep 21, 2016 0.0133 0.0137 0.0131 0.0137 4,861,423 +0.00(+2.24%)
Sep 20, 2016 0.0137 0.0139 0.0129 0.0134 3,053,756 -0.00(-3.60%)
Sep 19, 2016 0.0138 0.0140 0.0131 0.0139 8,217,742 +0.00(+1.46%)
Sep 16, 2016 0.0140 0.0142 0.0137 0.0137 4,850,204 -0.00(-1.44%)
Sep 15, 2016 0.0142 0.0142 0.0138 0.0139 4,039,732 -0.00(-0.71%)
Sep 14, 2016 0.0142 0.0145 0.0140 0.0140 7,817,778 -0.00(-0.71%)
Sep 13, 2016 0.0144 0.0145 0.0140 0.0141 8,547,131 -0.00(-1.40%)
Sep 12, 2016 0.0148 0.0149 0.0143 0.0143 7,820,467 -0.00(-2.72%)
Sep 09, 2016 0.0146 0.0149 0.0144 0.0147 3,910,764 -0.00(-0.68%)
Sep 08, 2016 0.0147 0.0149 0.0143 0.0148 8,214,120 +0.00(+0.00%)
Sep 07, 2016 0.0146 0.0152 0.0142 0.0148 9,684,799 +0.00(+0.68%)
Sep 06, 2016 0.0143 0.0148 0.0140 0.0147 7,937,940 +0.00(+5.00%)
Sep 02, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Sep 01, 2016 0.0140 0.0143 0.0140 0.0140 1,317,370 +0.00(+0.00%)
Aug 31, 2016 0.0142 0.0145 0.0139 0.0140 3,195,304 -0.00(-0.71%)
Aug 30, 2016 0.0143 0.0145 0.0140 0.0141 2,917,916 -0.00(-1.40%)
Aug 29, 2016 0.0147 0.0149 0.0138 0.0143 9,164,323 -0.00(-2.05%)
Aug 26, 2016 0.0143 0.0148 0.0141 0.0146 3,289,326 +0.00(+0.69%)
Aug 25, 2016 0.0147 0.0149 0.0145 0.0145 4,126,254 -0.00(-0.70%)
Aug 24, 2016 0.0147 0.0149 0.0146 0.0146 2,812,662 -0.00(-0.67%)
Aug 23, 2016 0.0148 0.0150 0.0146 0.0147 1,866,464 -0.00(-0.68%)
Aug 22, 2016 0.0149 0.0151 0.0145 0.0148 3,137,557 -0.00(-1.33%)
Aug 19, 2016 0.0150 0.0152 0.0146 0.0150 5,759,244 +0.00(+1.35%)
Aug 18, 2016 0.0147 0.0150 0.0145 0.0148 3,043,804 +0.00(+1.37%)
Aug 17, 2016 0.0148 0.0151 0.0145 0.0146 5,672,276 -0.00(-2.67%)
Aug 16, 2016 0.0150 0.0151 0.0144 0.0150 4,601,646 +0.00(+0.00%)
Aug 15, 2016 0.0149 0.0153 0.0145 0.0150 5,839,001 +0.00(+1.01%)
Aug 12, 2016 0.0150 0.0155 0.0144 0.0149 11,303,669 -0.00(-4.19%)
Aug 11, 2016 0.0155 0.0164 0.0141 0.0155 19,383,304 +0.00(+1.97%)
Aug 10, 2016 0.0158 0.0163 0.0151 0.0152 4,704,737 -0.00(-6.17%)
Aug 09, 2016 0.0160 0.0164 0.0153 0.0162 7,248,326 +0.00(+0.00%)
Aug 08, 2016 0.0161 0.0168 0.0154 0.0162 9,860,525 +0.00(+1.89%)
Aug 05, 2016 0.0159 0.0175 0.0157 0.0159 10,754,773 -0.00(-1.24%)
Aug 04, 2016 0.0158 0.0175 0.0156 0.0161 30,721,040 +0.00(+4.55%)
Aug 03, 2016 0.0144 0.0160 0.0141 0.0154 18,654,156 +0.00(+6.21%)
Aug 02, 2016 0.0149 0.0156 0.0141 0.0145 10,667,808 -0.00(-1.36%)
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.