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 (%)
Feb 28, 2018 0.0685 0.0689 0.0621 0.0633 12,437,511 -0.01(-7.59%)
Feb 27, 2018 0.0712 0.0715 0.0661 0.0685 13,084,271 -0.00(-3.66%)
Feb 26, 2018 0.0730 0.0740 0.0703 0.0711 4,250,856 -0.00(-1.61%)
Feb 23, 2018 0.0743 0.0748 0.0710 0.0723 4,466,614 -0.00(-2.35%)
Feb 22, 2018 0.0769 0.0780 0.0730 0.0740 4,288,262 -0.00(-1.53%)
Feb 21, 2018 0.0769 0.0777 0.0742 0.0751 4,837,391 -0.00(-1.38%)
Feb 20, 2018 0.0783 0.0794 0.0760 0.0762 4,909,204 -0.00(-2.31%)
Feb 16, 2018 0.0780 0.0780 0.0780 0 -0.00(-0.38%)
Feb 15, 2018 0.0770 0.0794 0.0750 0.0783 6,225,783 +0.00(+3.71%)
Feb 14, 2018 0.0752 0.0788 0.0750 0.0755 4,668,725 +0.00(+0.67%)
Feb 13, 2018 0.0780 0.0795 0.0720 0.0750 4,904,614 -0.00(-4.70%)
Feb 12, 2018 0.0760 0.0799 0.0750 0.0787 5,364,264 +0.00(+2.88%)
Feb 09, 2018 0.0770 0.0800 0.0700 0.0765 9,790,715 +0.00(+0.79%)
Feb 08, 2018 0.0800 0.0839 0.0733 0.0759 11,561,130 -0.00(-5.99%)
Feb 07, 2018 0.0737 0.0820 0.0730 0.0807 17,555,924 +0.01(+10.15%)
Feb 06, 2018 0.0668 0.0745 0.0640 0.0733 13,674,968 +0.01(+9.44%)
Feb 05, 2018 0.0695 0.0710 0.0660 0.0670 15,754,977 -0.00(-4.31%)
Feb 02, 2018 0.0717 0.0790 0.0680 0.0700 23,182,280 -0.00(-3.45%)
Feb 01, 2018 0.0765 0.0790 0.0710 0.0725 18,115,178 -0.01(-9.38%)
Jan 31, 2018 0.0819 0.0859 0.0790 0.0800 12,416,236 -0.00(-3.50%)
Jan 30, 2018 0.0825 0.0869 0.0820 0.0829 18,699,816 -0.00(-4.93%)
Jan 29, 2018 0.0796 0.0872 0.0700 0.0872 40,026,596 +0.01(+9.24%)
Jan 26, 2018 0.0860 0.0862 0.0790 0.0798 34,022,072 -0.01(-7.40%)
Jan 25, 2018 0.0893 0.0900 0.0850 0.0862 17,190,836 -0.00(-4.64%)
Jan 24, 2018 0.0957 0.0969 0.0880 0.0904 15,237,943 -0.00(-3.83%)
Jan 23, 2018 0.0872 0.0940 0.0841 0.0940 27,640,172 +0.01(+7.18%)
Jan 22, 2018 0.0978 0.0989 0.0820 0.0877 40,410,940 -0.01(-11.14%)
Jan 19, 2018 0.1000 0.1025 0.0970 0.0987 15,976,819 -0.00(-1.80%)
Jan 18, 2018 0.1007 0.1030 0.1000 0.1005 11,924,485 -0.00(-0.89%)
Jan 17, 2018 0.1075 0.1090 0.1005 0.1014 19,330,646 -0.00(-3.06%)
Jan 16, 2018 0.1046 0.1060 0.1000 0.1046 26,557,400 +0.01(+6.05%)
Jan 12, 2018 0.0986 0.0986 0.0986 0 -0.00(-1.37%)
Jan 11, 2018 0.1095 0.1100 0.0951 0.1000 39,829,940 -0.01(-8.42%)
Jan 10, 2018 0.1150 0.1071 0.1092 26,723,096 -0.00(-4.21%)
Jan 09, 2018 0.1218 0.1280 0.1061 0.1140 62,957,968 -0.01(-4.52%)
Jan 08, 2018 0.1090 0.1200 0.1000 0.1194 74,992,632 +0.02(+19.52%)
Jan 05, 2018 0.0874 0.1098 0.0720 0.0999 161,430,624 +0.01(+10.39%)
Jan 04, 2018 0.1333 0.1340 0.0810 0.0905 165,966,944 -0.04(-30.38%)
Jan 03, 2018 0.1252 0.1397 0.1221 0.1300 103,497,704 +0.01(+11.02%)
Jan 02, 2018 0.1131 0.1145 0.1100 0.1171 74,091,168 +0.01(+11.21%)
Dec 29, 2017 0.1053 0.1053 0.1053 0 +0.01(+9.06%)
Dec 28, 2017 0.1101 0.1129 0.0810 0.0965 150,393,424 -0.01(-7.96%)
Dec 27, 2017 0.0880 0.1100 0.0850 0.1049 127,909,232 +0.02(+27.15%)
Dec 26, 2017 0.0699 0.0839 0.0649 0.0825 67,394,752 +0.02(+27.12%)
Dec 22, 2017 0.0586 0.0707 0.0548 0.0649 100,883,968 +0.01(+11.13%)
Dec 21, 2017 0.0525 0.0600 0.0515 0.0584 32,413,410 +0.01(+11.03%)
Dec 20, 2017 0.0492 0.0528 0.0490 0.0526 19,393,332 +0.00(+7.35%)
Dec 19, 2017 0.0488 0.0507 0.0483 0.0490 7,625,074 +0.00(+0.00%)
Dec 18, 2017 0.0515 0.0525 0.0490 0.0490 13,636,825 -0.00(-2.78%)
Dec 15, 2017 0.0528 0.0528 0.0500 0.0504 10,959,344 -0.00(-2.51%)
Dec 14, 2017 0.0520 0.0529 0.0490 0.0517 9,541,278 +0.00(+2.38%)
Dec 13, 2017 0.0508 0.0529 0.0495 0.0505 8,952,389 +0.00(+0.60%)
Dec 12, 2017 0.0511 0.0550 0.0482 0.0502 16,704,456 -0.00(-0.40%)
Dec 11, 2017 0.0480 0.0529 0.0475 0.0504 14,725,294 +0.00(+4.56%)
Dec 08, 2017 0.0501 0.0600 0.0461 0.0482 14,541,828 -0.00(-3.98%)
Dec 07, 2017 0.0551 0.0560 0.0500 0.0502 16,382,973 -0.00(-8.89%)
Dec 06, 2017 0.0537 0.0563 0.0529 0.0551 9,216,813 +0.00(+4.16%)
Dec 05, 2017 0.0605 0.0605 0.0522 0.0529 14,667,137 -0.01(-11.09%)
Dec 04, 2017 0.0609 0.0550 0.0595 14,925,648 -0.00(-0.34%)
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.