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, 2014 0.1650 0.1739 0.1640 0.1666 5,135,583 +0.00(+1.59%)
Mar 28, 2014 0.1692 0.1765 0.1640 0.1640 0 -0.01(-3.24%)
Mar 27, 2014 0.1730 0.1800 0.1671 0.1695 4,747,055 -0.00(-2.25%)
Mar 26, 2014 0.1650 0.1872 0.1625 0.1734 11,293,682 +0.01(+5.09%)
Mar 25, 2014 0.1662 0.1670 0.1555 0.1650 10,751,190 -0.00(-1.20%)
Mar 24, 2014 0.1810 0.1825 0.1550 0.1670 15,104,153 -0.02(-8.59%)
Mar 21, 2014 0.1815 0.1860 0.1801 0.1827 4,814,749 +0.00(+1.44%)
Mar 20, 2014 0.1895 0.1900 0.1801 0.1801 7,201,529 -0.01(-5.21%)
Mar 19, 2014 0.1925 0.1975 0.1850 0.1900 11,668,509 -0.01(-4.28%)
Mar 18, 2014 0.2030 0.2052 0.1870 0.1985 23,171,984 -0.01(-2.70%)
Mar 17, 2014 0.1805 0.2055 0.1801 0.2040 30,186,238 +0.02(+13.33%)
Mar 14, 2014 0.1840 0.1860 0.1800 0.1800 0 -0.00(-1.32%)
Mar 13, 2014 0.1999 0.1999 0.1800 0.1824 13,388,219 -0.01(-4.00%)
Mar 12, 2014 0.1989 0.1990 0.1825 0.1900 31,407,136 +0.01(+3.88%)
Mar 11, 2014 0.1490 0.1840 0.1480 0.1829 38,244,364 +0.04(+24.25%)
Mar 10, 2014 0.1535 0.1550 0.1400 0.1472 15,309,092 -0.00(-2.71%)
Mar 07, 2014 0.1600 0.1600 0.1410 0.1513 0 -0.01(-5.44%)
Mar 06, 2014 0.1710 0.1720 0.1550 0.1600 18,557,980 -0.01(-5.77%)
Mar 05, 2014 0.1740 0.1750 0.1690 0.1698 10,293,696 -0.01(-2.97%)
Mar 04, 2014 0.1765 0.1790 0.1716 0.1750 5,760,024 +0.00(+0.00%)
Mar 03, 2014 0.1789 0.1790 0.1710 0.1750 9,394,351 +0.00(+1.74%)
Feb 28, 2014 0.1732 0.1820 0.1700 0.1720 0 -0.00(-0.58%)
Feb 27, 2014 0.1839 0.1840 0.1710 0.1730 11,329,627 -0.01(-4.95%)
Feb 26, 2014 0.1750 0.1869 0.1687 0.1820 18,731,912 +0.01(+2.82%)
Feb 25, 2014 0.1834 0.1835 0.1700 0.1770 12,616,679 -0.01(-2.85%)
Feb 24, 2014 0.1740 0.1840 0.1700 0.1822 12,800,098 +0.01(+7.18%)
Feb 21, 2014 0.1785 0.1790 0.1661 0.1700 0 -0.01(-4.49%)
Feb 20, 2014 0.1885 0.1950 0.1750 0.1780 16,480,399 -0.01(-6.32%)
Feb 19, 2014 0.2019 0.2080 0.1810 0.1900 21,428,036 -0.01(-5.00%)
Feb 18, 2014 0.1945 0.2020 0.1900 0.2000 29,026,212 +0.02(+9.35%)
Feb 14, 2014 0.1829 0.1829 0.1829 0 +0.00(+1.61%)
Feb 13, 2014 0.1830 0.1895 0.1710 0.1800 23,058,648 +0.01(+5.88%)
Feb 12, 2014 0.1645 0.1940 0.1300 0.1700 42,101,020 +0.00(+2.41%)
Feb 11, 2014 0.1700 0.1750 0.1320 0.1660 59,634,256 -0.01(-6.21%)
Feb 10, 2014 0.2197 0.2200 0.1710 0.1770 53,883,148 -0.05(-20.27%)
Feb 07, 2014 0.2424 0.2440 0.2100 0.2220 0 -0.02(-8.83%)
Feb 06, 2014 0.2979 0.2980 0.2100 0.2435 60,189,008 -0.05(-16.98%)
Feb 05, 2014 0.2399 0.2950 0.2310 0.2933 86,127,768 +0.07(+31.00%)
Feb 04, 2014 0.1980 0.2245 0.1910 0.2239 50,345,768 +0.03(+17.23%)
Feb 03, 2014 0.1877 0.2000 0.1805 0.1910 31,894,132 +0.01(+6.70%)
Jan 31, 2014 0.1825 0.1860 0.1720 0.1790 0 -0.00(-0.83%)
Jan 30, 2014 0.1820 0.1920 0.1775 0.1805 22,419,704 +0.00(+1.98%)
Jan 29, 2014 0.2015 0.2148 0.1465 0.1770 73,782,680 -0.02(-9.92%)
Jan 28, 2014 0.1910 0.2232 0.1886 0.1965 75,439,816 +0.01(+3.97%)
Jan 27, 2014 0.1470 0.2600 0.1460 0.1890 57,056,880 +0.05(+33.10%)
Jan 24, 2014 0.1345 0.1460 0.1330 0.1420 0 +0.01(+9.23%)
Jan 23, 2014 0.1274 0.1395 0.1210 0.1300 36,035,560 +0.00(+3.59%)
Jan 22, 2014 0.1180 0.1255 0.1151 0.1255 26,835,068 +0.01(+10.57%)
Jan 21, 2014 0.1219 0.1220 0.1055 0.1135 36,048,504 +0.01(+12.38%)
Jan 17, 2014 0.1010 0.1010 0.1010 0 +0.02(+21.69%)
Jan 16, 2014 0.0906 0.0909 0.0763 0.0830 28,751,320 -0.01(-9.78%)
Jan 15, 2014 0.1068 0.1068 0.0860 0.0920 47,872,136 -0.01(-13.86%)
Jan 14, 2014 0.1235 0.1250 0.1010 0.1068 30,274,192 -0.01(-11.74%)
Jan 13, 2014 0.1152 0.1276 0.1010 0.1210 41,756,100 +0.00(+3.95%)
Jan 10, 2014 0.1502 0.1685 0.1000 0.1164 85,667,584 -0.03(-20.82%)
Jan 09, 2014 0.1308 0.1900 0.1301 0.1470 152,606,672 +0.03(+24.05%)
Jan 08, 2014 0.0940 0.1185 0.0903 0.1185 99,856,288 +0.03(+31.67%)
Jan 07, 2014 0.0747 0.0900 0.0700 0.0900 56,353,912 +0.02(+30.25%)
Jan 06, 2014 0.0645 0.0700 0.0605 0.0691 33,751,776 +0.01(+14.21%)
Jan 03, 2014 0.0909 0.0988 0.0536 0.0605 0 -0.02(-24.28%)
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.