Cannabis One Historical Data - CBIS

Best deals to access real time data!
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cannabis One Holdings Inc CBIS CSE Common Stock Subordinate Voting Shares
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -7.14% 0.13 0.125 0.14 0.125 0.14 15:59:52
more quote information »

CBIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1050.1550.1050.1425149131,2190.02523.81%
1 Month0.110.1550.0950.125626574,7740.0218.18%
3 Months0.1050.1550.060.110154478,3640.02523.81%
6 Months0.1750.1850.060.129412184,824-0.045-25.71%
1 Year2.022.090.060.5381849126,871-1.89-93.56%
3 Years2.214.680.061.07124,429-2.08-94.12%
5 Years2.214.680.061.07124,429-2.08-94.12%

CBIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 0.13 -0.01 -7.14% 0.125 0.14 0.125 72,185
May 26 2020 0.14 -0.01 -6.67% 0.145 0.15 0.135 98,763
May 25 2020 0.15 0.01 7.14% 0.145 0.15 0.11 139,991
May 22 2020 0.14 -0.005 -3.45% 0.145 0.155 0.13 87,655
May 21 2020 0.145 0.015 11.54% 0.13 0.145 0.13 236,466
May 20 2020 0.13 0.02 18.18% 0.105 0.13 0.105 93,220
May 19 2020 0.11 0.005 4.76% 0.11 0.12 0.105 100,850
May 15 2020 0.105 0.00 0.0% 0.105 0.105 0.105 25,093
May 14 2020 0.105 0.00 0.0% 0.115 0.115 0.105 92,500
May 13 2020 0.105 0.00 0.0% 0.105 0.115 0.105 11,071
May 12 2020 0.105 -0.005 -4.55% 0.105 0.115 0.105 39,587
May 11 2020 0.11 -0.005 -4.35% 0.105 0.11 0.105 2,904
May 08 2020 0.115 0.01 9.52% 0.10 0.115 0.10 18,544
May 07 2020 0.105 -0.005 -4.55% 0.10 0.11 0.10 63,909
May 06 2020 0.11 -0.015 -12.0% 0.12 0.12 0.11 179,632
May 05 2020 0.125 0.02 19.05% 0.12 0.125 0.11 104,918
May 04 2020 0.105 -0.01 -8.7% 0.10 0.105 0.10 26,593
May 01 2020 0.115 0.00 0.0% 0.115 0.115 0.115 7,562
Apr 30 2020 0.115 0.00 0.0% 0.095 0.115 0.095 14,505
Apr 29 2020 0.115 0.005 4.55% 0.11 0.12 0.11 76,950
Apr 28 2020 0.11 0.005 4.76% 0.105 0.11 0.105 70,469
See More Historical Prices »


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.