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 (%)
Jun 29, 2018 0.0573 0.0585 0.0573 0.0589 4,964,200 +0.00(+1.55%)
Jun 28, 2018 0.0592 0.0608 0.0580 0.0580 4,093,396 -0.00(-3.33%)
Jun 27, 2018 0.0603 0.0613 0.0600 0.0600 5,189,120 -0.00(-0.99%)
Jun 26, 2018 0.0619 0.0625 0.0602 0.0606 2,898,443 -0.00(-1.31%)
Jun 25, 2018 0.0610 0.0618 0.0601 0.0614 3,461,944 +0.00(+1.49%)
Jun 22, 2018 0.0605 0.0624 0.0601 0.0605 3,319,636 -0.00(-1.63%)
Jun 21, 2018 0.0601 0.0625 0.0600 0.0615 4,889,014 +0.00(+2.33%)
Jun 20, 2018 0.0610 0.0619 0.0600 0.0601 4,648,399 -0.00(-1.48%)
Jun 19, 2018 0.0670 0.0670 0.0601 0.0610 5,037,195 -0.00(-3.17%)
Jun 18, 2018 0.0634 0.0659 0.0620 0.0630 3,976,868 -0.00(-1.72%)
Jun 15, 2018 0.0657 0.0657 0.0641 3,185,266 -0.00(-2.38%)
Jun 14, 2018 0.0626 0.0670 0.0626 0.0657 6,018,897 +0.00(+3.08%)
Jun 13, 2018 0.0607 0.0644 0.0600 0.0637 4,526,655 +0.00(+2.74%)
Jun 12, 2018 0.0696 0.0710 0.0601 0.0620 11,328,710 -0.01(-11.30%)
Jun 11, 2018 0.0675 0.0710 0.0641 0.0699 20,169,496 +0.01(+9.36%)
Jun 08, 2018 0.0590 0.0660 0.0590 0.0639 8,968,869 +0.00(+7.58%)
Jun 07, 2018 0.0620 0.0620 0.0590 0.0594 3,911,616 -0.00(-0.97%)
Jun 06, 2018 0.0600 0.0609 0.0580 0.0600 7,619,964 +0.00(+1.35%)
Jun 05, 2018 0.0587 0.0600 0.0550 0.0592 5,420,604 +0.00(+1.54%)
Jun 04, 2018 0.0583 0.0590 0.0573 0.0583 4,130,330 +0.00(+0.34%)
Jun 01, 2018 0.0580 0.0599 0.0560 0.0581 3,912,815 -0.00(-2.75%)
May 31, 2018 0.0600 0.0617 0.0590 0.0597 3,196,140 -0.00(-0.43%)
May 30, 2018 0.0609 0.0619 0.0600 0.0600 2,885,176 -0.00(-1.38%)
May 29, 2018 0.0600 0.0629 0.0591 0.0608 4,077,755 -0.00(-0.26%)
May 25, 2018 0.0610 0.0610 0.0610 0 +0.00(+1.50%)
May 24, 2018 0.0604 0.0604 0.0590 0.0601 3,024,718 -0.00(-1.48%)
May 23, 2018 0.0614 0.0628 0.0600 0.0610 2,694,909 +0.00(+0.83%)
May 22, 2018 0.0635 0.0640 0.0590 0.0605 6,448,825 -0.00(-5.47%)
May 21, 2018 0.0590 0.0640 0.0586 0.0640 10,843,308 +0.01(+10.34%)
May 18, 2018 0.0575 0.0609 0.0575 0.0580 3,145,087 -0.00(-1.02%)
May 17, 2018 0.0595 0.0620 0.0580 0.0586 3,872,242 -0.00(-1.51%)
May 16, 2018 0.0611 0.0620 0.0595 0.0595 5,894,656 -0.00(-1.33%)
May 15, 2018 0.0596 0.0615 0.0582 0.0603 7,529,357 +0.00(+2.26%)
May 14, 2018 0.0578 0.0600 0.0575 0.0590 4,972,678 +0.00(+4.93%)
May 11, 2018 0.0560 0.0600 0.0560 0.0562 3,881,666 -0.00(-3.10%)
May 10, 2018 0.0589 0.0590 0.0552 0.0580 4,763,704 -0.00(-1.53%)
May 09, 2018 0.0582 0.0600 0.0580 0.0589 3,120,942 +0.00(+1.38%)
May 08, 2018 0.0590 0.0600 0.0580 0.0581 3,262,236 -0.00(-3.17%)
May 07, 2018 0.0597 0.0615 0.0580 0.0600 2,619,214 +0.00(+3.45%)
May 04, 2018 0.0609 0.0625 0.0580 0.0580 4,618,641 -0.00(-3.33%)
May 03, 2018 0.0605 0.0630 0.0580 0.0600 3,017,501 +0.00(+0.00%)
May 02, 2018 0.0602 0.0615 0.0575 0.0600 5,053,165 +0.00(+3.45%)
May 01, 2018 0.0625 0.0625 0.0575 0.0580 5,464,631 -0.00(-2.52%)
Apr 30, 2018 0.0580 0.0627 0.0580 0.0595 6,850,145 -0.00(-1.49%)
Apr 27, 2018 0.0628 0.0630 0.0600 0.0604 6,646,381 -0.00(-0.98%)
Apr 26, 2018 0.0640 0.0670 0.0610 0.0610 7,153,996 -0.00(-5.57%)
Apr 25, 2018 0.0725 0.0725 0.0610 0.0646 12,752,103 -0.01(-8.76%)
Apr 24, 2018 0.0710 0.0740 0.0685 0.0708 14,502,772 +0.00(+4.42%)
Apr 23, 2018 0.0620 0.0689 0.0620 0.0678 14,518,432 +0.01(+9.35%)
Apr 20, 2018 0.0565 0.0630 0.0560 0.0620 12,223,273 +0.01(+10.71%)
Apr 19, 2018 0.0573 0.0600 0.0551 0.0560 7,946,898 -0.00(-2.27%)
Apr 18, 2018 0.0600 0.0600 0.0550 0.0573 8,257,228 +0.00(+3.06%)
Apr 17, 2018 0.0640 0.0640 0.0550 0.0556 16,086,849 -0.01(-11.04%)
Apr 16, 2018 0.0591 0.0639 0.0565 0.0625 28,813,832 +0.01(+10.82%)
Apr 13, 2018 0.0530 0.0583 0.0518 0.0564 15,460,945 +0.00(+7.43%)
Apr 12, 2018 0.0579 0.0579 0.0511 0.0525 14,725,953 -0.00(-6.25%)
Apr 11, 2018 0.0491 0.0560 0.0480 0.0560 18,245,824 +0.01(+13.13%)
Apr 10, 2018 0.0516 0.0518 0.0475 0.0495 23,654,924 -0.00(-5.89%)
Apr 09, 2018 0.0551 0.0580 0.0516 0.0526 15,404,079 -0.00(-7.07%)
Apr 06, 2018 0.0582 0.0600 0.0555 0.0566 5,013,755 -0.00(-2.75%)
Apr 05, 2018 0.0595 0.0595 0.0576 0.0582 8,277,664 -0.00(-3.00%)
Apr 04, 2018 0.0606 0.0612 0.0594 0.0600 7,771,094 -0.00(-0.33%)
Apr 03, 2018 0.0625 0.0635 0.0602 0.0602 6,262,707 -0.00(-4.44%)
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.