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
0.005 3.45% 0.15 0.15 0.155 0.155 0.145 13:38:27
more quote information »

CBIS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.120.1550.100.124323172,2210.0325.0%
1 Month0.080.1550.060.094723688,5150.0787.5%
3 Months0.1550.1650.060.11330488,596-0.005-3.23%
6 Months0.230.2350.060.142470787,867-0.08-34.78%
1 Year4.154.680.060.9102824131,856-4.00-96.39%
3 Years2.214.680.061.13130,249-2.06-93.21%
5 Years2.214.680.061.13130,249-2.06-93.21%

CBIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.145 0.01 7.41% 0.14 0.15 0.135 80,050
Apr 07 2020 0.135 0.00 0.0% 0.135 0.135 0.125 41,380
Apr 06 2020 0.135 0.02 17.39% 0.12 0.135 0.12 61,077
Apr 03 2020 0.115 0.01 9.52% 0.115 0.125 0.115 70,199
Apr 02 2020 0.105 -0.015 -12.5% 0.12 0.125 0.10 108,400
Apr 01 2020 0.12 0.01 9.09% 0.12 0.125 0.12 44,505
Mar 31 2020 0.11 0.01 10.0% 0.105 0.115 0.10 68,491
Mar 30 2020 0.10 -0.005 -4.76% 0.10 0.105 0.10 36,608
Mar 27 2020 0.105 0.00 0.0% 0.10 0.105 0.10 63,269
Mar 26 2020 0.105 -0.01 -8.7% 0.11 0.12 0.105 72,940
Mar 25 2020 0.115 0.025 27.78% 0.095 0.115 0.09 335,066
Mar 24 2020 0.09 0.025 38.46% 0.07 0.095 0.07 60,400
Mar 23 2020 0.065 -0.005 -7.14% 0.07 0.07 0.065 65,484
Mar 20 2020 0.07 0.005 7.69% 0.075 0.08 0.07 116,618
Mar 19 2020 0.065 0.005 8.33% 0.07 0.075 0.06 85,741
Mar 18 2020 0.06 -0.005 -7.69% 0.07 0.07 0.06 139,970
Mar 17 2020 0.065 0.00 0.0% 0.065 0.07 0.065 117,037
Mar 16 2020 0.065 -0.01 -13.33% 0.075 0.075 0.06 123,915
Mar 13 2020 0.075 0.00 0.0% 0.08 0.08 0.075 45,362
Mar 12 2020 0.075 -0.01 -11.76% 0.08 0.09 0.075 33,780
Mar 11 2020 0.085 -0.015 -15.0% 0.10 0.10 0.085 44,907
Mar 10 2020 0.10 0.01 11.11% 0.085 0.10 0.085 54,122
Mar 09 2020 0.09 -0.01 -10.0% 0.11 0.11 0.07 127,047
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.