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 (%)
Jan 31, 2017 0.1114 0.1130 0.1030 0.1089 40,359,216 -0.00(-3.20%)
Jan 30, 2017 0.1170 0.1187 0.1069 0.1125 64,483,048 -0.00(-0.88%)
Jan 27, 2017 0.1208 0.1305 0.1032 0.1135 122,160,928 -0.00(-3.81%)
Jan 26, 2017 0.1029 0.1199 0.1029 0.1180 104,557,944 +0.02(+18.59%)
Jan 25, 2017 0.0767 0.1064 0.0750 0.0995 142,727,872 +0.02(+22.09%)
Jan 24, 2017 0.1033 0.1035 0.0775 0.0815 190,047,648 -0.02(-21.63%)
Jan 23, 2017 0.1195 0.1195 0.0926 0.1040 139,047,520 -0.02(-14.19%)
Jan 20, 2017 0.1103 0.1395 0.1100 0.1212 162,419,664 +0.01(+10.18%)
Jan 19, 2017 0.0989 0.1120 0.0960 0.1100 130,077,208 +0.02(+16.90%)
Jan 18, 2017 0.0840 0.0961 0.0810 0.0941 118,170,512 +0.01(+17.62%)
Jan 17, 2017 0.0713 0.0800 0.0710 0.0800 93,660,584 +0.01(+14.29%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.58%)
Jan 12, 2017 0.0678 0.0680 0.0651 0.0663 17,045,808 -0.00(-0.60%)
Jan 11, 2017 0.0641 0.0679 0.0621 0.0667 25,313,052 +0.00(+4.06%)
Jan 10, 2017 0.0683 0.0688 0.0614 0.0641 31,697,104 -0.00(-5.87%)
Jan 09, 2017 0.0669 0.0700 0.0657 0.0681 43,077,308 +0.00(+3.65%)
Jan 06, 2017 0.0625 0.0670 0.0610 0.0657 44,782,736 +0.01(+9.77%)
Jan 05, 2017 0.0605 0.0610 0.0531 0.0599 30,177,060 -0.00(-0.91%)
Jan 04, 2017 0.0654 0.0670 0.0555 0.0604 42,428,904 -0.01(-9.17%)
Jan 03, 2017 0.0688 0.0720 0.0660 0.0665 55,767,480 +0.00(+1.06%)
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%)
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.