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

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Cannabis Science, Inc. (PN) CBIS Other OTC Common Stock Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0002 0.68% 0.0297 0.0305 0.0286 0.03 0.0295 15:59:54
more quote information »

CBIS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.03180.03180.02850.02952M3M3M-0.0021-6.60%
1 Month0.0320.03310.0280.03002M7M4M-0.0023-7.19%
3 Months0.03710.0390.0280.03382M7M4M-0.0074-19.95%
6 Months0.036250.06450.0280.04002M41M5M-0.00655-18.07%
1 Year0.061950.06450.0280.0427919k41M6M-0.03225-52.06%
3 Years0.01390.7550.011930.0661919k198M17M0.0158113.67%
5 Years0.10050.7550.01010.0582697k198M13M-0.0708-70.45%

CBIS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 26 20190.0297+0.0002+0.68%0.02860.03052,095,974
Jun 25 20190.0295+0.0005+1.72%0.0290.03122,449,177
Jun 24 20190.029+0.0004+1.40%0.02850.03033,114,634
Jun 21 20190.0286-0.00155-5.14%0.02850.03032,263,950
Jun 20 20190.03015-0.00015-0.50%0.02860.03042,305,137
Jun 19 20190.0303-0.0015-4.72%0.02930.03182,699,631
Jun 18 20190.0318+0.00085+2.75%0.02930.03313,524,250
Jun 17 20190.03095+0.0014+4.74%0.0280.03164,775,468
Jun 14 20190.02955-0.00045-1.50%0.02850.0322,637,312
Jun 13 20190.03+0.001+3.45%0.0290.03052,124,358
Jun 12 20190.029+0.0007+2.47%0.0280.033,322,606
Jun 11 20190.0283-0.0007-2.41%0.02820.02993,602,771
Jun 10 20190.029-0.0001-0.34%0.02820.0313,691,799
Jun 07 20190.0291+0.0003+1.04%0.02850.033,764,791
Jun 06 20190.0288-0.001-3.36%0.02850.03094,222,485
Jun 05 20190.0298-0.0012-3.87%0.02980.03253,945,224
Jun 04 20190.031+0.0007+2.31%0.030.0322,392,559
Jun 03 20190.0303+0.0002+0.66%0.0290.0326,505,953
May 31 20190.0301-0.00165-5.20%0.030.03225,895,754
May 30 20190.03175-0.00075-2.31%0.0310.03264,226,510
May 29 20190.0325-0.0001-0.31%0.0320.03312,714,611
May 28 20190.0326-0.0014-4.12%0.0320.0344,029,521
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.