Cannabis Science, Inc. (PN) Historical Data - CBIS

CBIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Nov 11 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Nov 08 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Nov 07 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Nov 06 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Nov 05 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Nov 04 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Nov 01 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Oct 31 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Oct 30 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Oct 29 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Oct 28 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Oct 25 2019 0.0049 0.00 0.0% 0.0049 0.0049 0.0049 0
Oct 24 2019 0.0049 0.0001 2.09% 0.0045 0.005 0.003 5,722,420
Oct 23 2019 0.0048 0.0001 2.13% 0.0047 0.045 0.003 9,919,413
Oct 22 2019 0.0047 0.00 +0.00% 0.006 0.006 0.0028 0
Oct 22 2019 0.0047 -0.0004 -7.84% 0.006 0.006 0.0028 14,303,661
Oct 21 2019 0.0051 -0.0051 -50.0% 0.01 0.012 0.0028 36,624,925
Oct 18 2019 0.0102 0.00 +0.00% 0.0106 0.0106 0.01 0
Oct 18 2019 0.0102 -0.0004 -3.77% 0.0106 0.0106 0.01 2,254,852
Oct 17 2019 0.0106 0.0001 0.95% 0.01 0.106 0.01 1,720,117
Oct 16 2019 0.0105 -0.0015 -12.5% 0.012 0.012 0.01 4,815,263
Oct 15 2019 0.012 -0.0005 -4.0% 0.0105 0.012 0.01 3,051,764
Oct 14 2019 0.0125 0.00 +0.00% 0.01145 0.013 0.01 0
Oct 14 2019 0.0125 -0.0005 -3.85% 0.01145 0.013 0.01 2,984,577
Oct 11 2019 0.013 0.00 0.0% 0.011 0.13 0.01 1,754,229
Oct 10 2019 0.013 0.00 +0.00% 0.01205 0.013 0.01 0
Oct 10 2019 0.013 -0.0005 -3.7% 0.01205 0.013 0.01 2,403,950
Oct 09 2019 0.0135 0.0005 3.85% 0.01155 0.0135 0.01 1,631,489
Oct 08 2019 0.013 0.00 +0.00% 0.015 0.015 0.01 0
Oct 08 2019 0.013 0.00 0.0% 0.015 0.015 0.01 1,094,039
Oct 07 2019 0.013 0.00 0.0% 0.0145 0.0145 0.011 1,016,669
Oct 04 2019 0.013 0.001 8.33% 0.012 0.014 0.011 1,796,906
Oct 03 2019 0.012 0.00 +0.00% 0.01275 0.015 0.012 0
Oct 03 2019 0.012 -0.0005 -4.0% 0.01275 0.015 0.012 1,622,529
Oct 02 2019 0.0125 -0.0015 -10.71% 0.011 0.0215 0.011 3,070,783
Oct 01 2019 0.014 0.00 +0.00% 0.0122 0.015 0.012 0
Oct 01 2019 0.014 -0.001 -6.67% 0.0122 0.015 0.012 1,780,361
Sep 30 2019 0.015 0.001 7.14% 0.011 0.0215 0.011 2,154,439
Sep 27 2019 0.014 0.001 7.69% 0.013 0.015 0.01 2,021,615
Sep 26 2019 0.013 -0.0013 -9.09% 0.0148 0.016 0.012 6,272,280
Sep 25 2019 0.0143 0.00 +0.00% 0.013 0.018 0.012 0
Sep 25 2019 0.0143 -0.0017 -10.63% 0.013 0.018 0.012 2,625,302
Sep 24 2019 0.016 0.00 +0.00% 0.015 0.019 0.01 0
Sep 24 2019 0.016 -0.003 -15.79% 0.015 0.019 0.01 6,431,390
Sep 23 2019 0.019 0.00 +0.00% 0.017 0.0215 0.01 0
Sep 23 2019 0.019 0.002 11.76% 0.017 0.0215 0.01 3,362,485
Sep 20 2019 0.017 0.00 +0.00% 0.01245 0.02 0.01 0
Sep 20 2019 0.017 0.0046 37.1% 0.01245 0.02 0.01 8,889,579
Sep 19 2019 0.0124 -0.0099 -44.39% 0.005 0.03 0.0022 16,572,821
Sep 18 2019 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Sep 17 2019 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Sep 16 2019 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Sep 13 2019 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Sep 12 2019 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Sep 11 2019 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Sep 10 2019 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Sep 09 2019 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Sep 06 2019 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Sep 05 2019 0.0223 0.00 0.0% 0.0223 0.0223 0.0223 0
Sep 04 2019 0.0223 -0.0015 -6.3% 0.0223 0.0235 0.0221 2,276,859
Sep 03 2019 0.0238 0.00 +0.00% 0.0225 0.0238 0.0223 0
Sep 03 2019 0.0238 0.0007 3.03% 0.0225 0.0238 0.0223 1,387,679
Sep 02 2019 0.0231 0.00 +0.00% 0.024 0.024 0.0225 0
Aug 30 2019 0.0231 -0.0001 -0.43% 0.024 0.024 0.0225 1,307,439
Aug 29 2019 0.0232 0.00 +0.00% 0.024 0.024 0.0226 0
Aug 29 2019 0.0232 0.0003 1.31% 0.024 0.024 0.0226 1,827,713
Aug 28 2019 0.0229 0.00 +0.00% 0.0218 0.023 0.0214 0
Aug 28 2019 0.0229 0.0016 7.51% 0.0218 0.023 0.0214 2,635,245
Aug 27 2019 0.0213 -0.00051 -2.34% 0.0213 0.023 0.0213 2,302,493
Aug 26 2019 0.02181 -0.00144 -6.19% 0.0221 0.024 0.021 5,070,701
Aug 23 2019 0.02325 -0.00075 -3.13% 0.0244 0.0244 0.0229 2,968,523
Aug 22 2019 0.024 0.00 +0.00% 0.0234 0.0259 0.023 0
Aug 22 2019 0.024 0.0006 2.56% 0.0234 0.0259 0.023 2,400,113
Aug 21 2019 0.0234 -0.0016 -6.4% 0.0225 0.0259 0.0225 3,206,841
Aug 20 2019 0.025 0.0007 2.88% 0.025 0.0258 0.024 5,362,715
Aug 19 2019 0.0243 0.00 +0.00% 0.024 0.0249 0.0226 0
Aug 19 2019 0.0243 0.0013 5.65% 0.024 0.0249 0.0226 7,591,011
Aug 16 2019 0.023 0.0008 3.6% 0.02249 0.0237 0.0221 4,252,898
Aug 15 2019 0.0222 0.0001 0.43% 0.0215 0.0223 0.02 4,551,065


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.