Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
0.0173
0.0174
0.0164
0.0168
3,286,392
-0.00(-2.33%)
May 27, 2016
0.0172
0.0172
0.0172
0
+0.00(+1.78%)
May 26, 2016
0.0166
0.0169
0.0163
0.0169
3,780,051
+0.00(+2.42%)
May 25, 2016
0.0169
0.0173
0.0162
0.0165
3,207,914
-0.00(-1.79%)
May 24, 2016
0.0170
0.0174
0.0165
0.0168
4,201,772
-0.00(-1.18%)
May 23, 2016
0.0169
0.0174
0.0160
0.0170
7,186,459
+0.00(+6.25%)
May 20, 2016
0.0165
0.0168
0.0158
0.0160
4,466,975
-0.00(-3.00%)
May 19, 2016
0.0165
0.0170
0.0151
0.0165
6,446,303
+0.00(+2.45%)
May 18, 2016
0.0173
0.0175
0.0160
0.0161
3,597,841
-0.00(-5.85%)
May 17, 2016
0.0175
0.0176
0.0170
0.0171
5,707,752
-0.00(-1.16%)
May 16, 2016
0.0174
0.0180
0.0170
0.0173
4,656,850
-0.00(-1.70%)
May 13, 2016
0.0173
0.0177
0.0170
0.0176
4,405,057
+0.00(+0.57%)
May 12, 2016
0.0177
0.0179
0.0170
0.0175
3,676,971
+0.00(+0.00%)
May 11, 2016
0.0181
0.0183
0.0170
0.0175
4,999,401
-0.00(-3.31%)
May 10, 2016
0.0186
0.0186
0.0176
0.0181
9,532,175
+0.00(+1.69%)
May 09, 2016
0.0183
0.0190
0.0178
0.0178
14,201,260
+0.00(+0.56%)
May 06, 2016
0.0185
0.0192
0.0176
0.0177
16,090,387
-0.00(-4.84%)
May 05, 2016
0.0180
0.0198
0.0179
0.0186
25,747,228
+0.00(+5.68%)
May 04, 2016
0.0147
0.0185
0.0142
0.0176
34,114,288
+0.00(+21.38%)
May 03, 2016
0.0155
0.0158
0.0135
0.0145
18,928,476
-0.00(-6.45%)
May 02, 2016
0.0162
0.0168
0.0151
0.0155
10,261,437
-0.00(-3.13%)
Apr 29, 2016
0.0169
0.0169
0.0157
0.0160
8,861,255
-0.00(-5.32%)
Apr 28, 2016
0.0177
0.0180
0.0160
0.0169
12,889,037
-0.00(-6.12%)
Apr 27, 2016
0.0178
0.0182
0.0150
0.0180
20,875,104
+0.00(+1.69%)
Apr 26, 2016
0.0190
0.0190
0.0176
0.0177
7,910,892
-0.00(-4.07%)
Apr 25, 2016
0.0191
0.0192
0.0178
0.0185
9,469,500
+0.00(+1.37%)
Apr 22, 2016
0.0188
0.0194
0.0176
0.0182
20,403,836
-0.00(-2.15%)
Apr 21, 2016
0.0196
0.0197
0.0182
0.0186
18,434,766
-0.00(-5.10%)
Apr 20, 2016
0.0196
0.0199
0.0191
0.0196
11,773,439
+0.00(+0.51%)
Apr 19, 2016
0.0210
0.0217
0.0191
0.0195
21,494,070
-0.00(-7.14%)
Apr 18, 2016
0.0188
0.0212
0.0188
0.0210
35,812,992
+0.00(+12.90%)
Apr 15, 2016
0.0190
0.0194
0.0185
0.0186
7,121,922
-0.00(-2.11%)
Apr 14, 2016
0.0192
0.0195
0.0184
0.0190
10,707,962
+0.00(+0.00%)
Apr 13, 2016
0.0196
0.0200
0.0185
0.0190
25,341,368
-0.00(-2.81%)
Apr 12, 2016
0.0202
0.0209
0.0190
0.0196
12,526,723
-0.00(-2.74%)
Apr 11, 2016
0.0192
0.0219
0.0191
0.0201
25,742,080
+0.00(+2.03%)
Apr 08, 2016
0.0192
0.0202
0.0185
0.0197
14,408,374
+0.00(+4.79%)
Apr 07, 2016
0.0200
0.0210
0.0182
0.0188
14,374,626
-0.00(-6.93%)
Apr 06, 2016
0.0190
0.0213
0.0180
0.0202
16,881,996
+0.00(+9.19%)
Apr 05, 2016
0.0208
0.0208
0.0180
0.0185
19,001,468
-0.00(-11.06%)
Apr 04, 2016
0.0204
0.0220
0.0195
0.0208
16,322,412
+0.00(+6.67%)
Apr 01, 2016
0.0226
0.0235
0.0187
0.0195
34,250,344
-0.00(-13.33%)
Mar 31, 2016
0.0232
0.0246
0.0213
0.0225
28,819,478
+0.00(+0.90%)
Mar 30, 2016
0.0209
0.0239
0.0202
0.0223
54,248,772
+0.00(+11.50%)
Mar 29, 2016
0.0249
0.0250
0.0175
0.0200
60,521,768
-0.00(-18.70%)
Mar 28, 2016
0.0204
0.0249
0.0197
0.0246
89,543,304
+0.01(+28.13%)
Mar 24, 2016
0.0192
0.0192
0.0192
0
+0.00(+20.00%)
Mar 23, 2016
0.0154
0.0162
0.0146
0.0160
10,679,545
+0.00(+5.96%)
Mar 22, 2016
0.0178
0.0180
0.0150
0.0151
25,385,760
-0.00(-16.11%)
Mar 21, 2016
0.0148
0.0180
0.0145
0.0180
64,646,176
+0.00(+27.66%)
Mar 18, 2016
0.0136
0.0149
0.0131
0.0141
23,168,396
+0.00(+11.02%)
Mar 17, 2016
0.0130
0.0141
0.0121
0.0127
16,815,760
+0.00(+1.60%)
Mar 16, 2016
0.0133
0.0140
0.0121
0.0125
18,864,376
-0.00(-6.02%)
Mar 15, 2016
0.0159
0.0168
0.0129
0.0133
56,308,048
-0.00(-15.29%)
Mar 14, 2016
0.0106
0.0194
0.0102
0.0157
117,909,824
+0.01(+48.11%)
Mar 11, 2016
0.0107
0.0108
0.0102
0.0106
9,374,737
+0.00(+0.01%)
Mar 10, 2016
0.0114
0.0119
0.0103
0.0106
9,921,560
-0.00(-7.83%)
Mar 09, 2016
0.0114
0.0118
0.0110
0.0115
10,050,750
+0.00(+4.55%)
Mar 08, 2016
0.0107
0.0120
0.0105
0.0110
8,463,128
+0.00(+2.80%)
Mar 07, 2016
0.0105
0.0111
0.0104
0.0107
9,490,750
+0.00(+0.94%)
Mar 04, 2016
0.0106
0.0108
0.0102
0.0106
14,940,172
+0.00(+0.95%)
Mar 03, 2016
0.0112
0.0113
0.0101
0.0105
14,774,633
-0.00(-4.55%)
Mar 02, 2016
0.0113
0.0116
0.0106
0.0110
6,584,516
+0.00(+0.00%)
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
.