Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0328 0.0330 0.0300 0.0302 9,648,564 -0.00(-4.13%)
Oct 30, 2017 0.0300 0.0330 0.0285 0.0315 15,410,963 +0.00(+8.62%)
Oct 27, 2017 0.0296 0.0300 0.0280 0.0290 10,002,570 -0.00(-2.03%)
Oct 26, 2017 0.0307 0.0314 0.0291 0.0296 7,352,813 -0.00(-3.90%)
Oct 25, 2017 0.0278 0.0316 0.0265 0.0308 23,742,216 +0.00(+10.39%)
Oct 24, 2017 0.0295 0.0301 0.0275 0.0279 14,723,541 -0.00(-5.10%)
Oct 23, 2017 0.0307 0.0308 0.0290 0.0294 10,245,059 -0.00(-2.33%)
Oct 20, 2017 0.0308 0.0312 0.0301 0.0301 5,412,267 -0.00(-1.31%)
Oct 19, 2017 0.0320 0.0325 0.0303 0.0305 5,555,173 -0.00(-2.87%)
Oct 18, 2017 0.0325 0.0333 0.0305 0.0314 12,979,108 +0.00(+2.95%)
Oct 17, 2017 0.0312 0.0315 0.0300 0.0305 19,209,236 -0.00(-2.71%)
Oct 16, 2017 0.0336 0.0345 0.0310 0.0314 10,026,719 -0.00(-6.13%)
Oct 13, 2017 0.0360 0.0370 0.0333 0.0334 11,110,053 -0.00(-4.57%)
Oct 12, 2017 0.0355 0.0368 0.0350 0.0350 10,020,892 +0.00(+2.34%)
Oct 11, 2017 0.0386 0.0390 0.0331 0.0342 26,525,668 -0.00(-11.18%)
Oct 10, 2017 0.0417 0.0417 0.0376 0.0385 17,965,316 -0.00(-3.50%)
Oct 09, 2017 0.0425 0.0430 0.0399 0.0399 11,764,443 -0.00(-3.86%)
Oct 06, 2017 0.0415 0.0430 0.0411 0.0415 4,681,450 +0.00(+0.97%)
Oct 05, 2017 0.0406 0.0420 0.0400 0.0411 5,473,918 +0.00(+1.49%)
Oct 04, 2017 0.0422 0.0429 0.0400 0.0405 8,484,053 -0.00(-4.26%)
Oct 03, 2017 0.0425 0.0430 0.0420 0.0423 3,695,688 +0.00(+0.00%)
Oct 02, 2017 0.0430 0.0440 0.0420 0.0423 4,044,109 -0.00(-0.46%)
Sep 29, 2017 0.0428 0.0459 0.0421 0.0425 7,724,394 -0.00(-1.17%)
Sep 28, 2017 0.0435 0.0443 0.0420 0.0430 5,403,877 +0.00(+0.00%)
Sep 27, 2017 0.0432 0.0434 0.0421 0.0430 3,755,469 -0.00(-0.24%)
Sep 26, 2017 0.0435 0.0440 0.0429 0.0431 3,728,054 -0.00(-0.68%)
Sep 25, 2017 0.0440 0.0449 0.0425 0.0434 5,131,802 -0.00(-2.69%)
Sep 22, 2017 0.0445 0.0450 0.0435 0.0446 4,081,184 +0.00(+0.45%)
Sep 21, 2017 0.0446 0.0450 0.0440 0.0444 2,873,071 +0.00(+0.11%)
Sep 20, 2017 0.0457 0.0460 0.0441 0.0444 3,878,143 -0.00(-1.66%)
Sep 19, 2017 0.0446 0.0460 0.0442 0.0451 3,426,340 -0.00(-0.44%)
Sep 18, 2017 0.0474 0.0477 0.0440 0.0453 6,586,218 -0.00(-2.58%)
Sep 15, 2017 0.0459 0.0475 0.0453 0.0465 4,557,843 +0.00(+0.87%)
Sep 14, 2017 0.0464 0.0470 0.0451 0.0461 6,862,265 +0.00(+2.44%)
Sep 13, 2017 0.0432 0.0457 0.0427 0.0450 9,884,696 +0.00(+5.39%)
Sep 12, 2017 0.0437 0.0439 0.0425 0.0427 4,230,737 +0.00(+0.47%)
Sep 11, 2017 0.0442 0.0442 0.0425 0.0425 5,955,855 -0.00(-3.41%)
Sep 08, 2017 0.0447 0.0458 0.0439 0.0440 4,223,992 -0.00(-1.12%)
Sep 07, 2017 0.0457 0.0459 0.0440 0.0445 5,629,949 -0.00(-2.84%)
Sep 06, 2017 0.0457 0.0459 0.0450 0.0458 3,110,670 +0.00(+0.66%)
Sep 05, 2017 0.0460 0.0475 0.0450 0.0455 3,540,445 -0.00(-2.78%)
Sep 01, 2017 0.0463 0.0472 0.0451 0.0468 3,886,406 +0.00(+0.86%)
Aug 31, 2017 0.0466 0.0480 0.0451 0.0464 8,258,497 -0.00(-1.49%)
Aug 30, 2017 0.0485 0.0500 0.0471 0.0471 7,185,510 -0.00(-2.28%)
Aug 29, 2017 0.0488 0.0490 0.0470 0.0482 4,290,246 -0.00(-1.23%)
Aug 28, 2017 0.0503 0.0512 0.0475 0.0488 7,514,754 -0.00(-1.41%)
Aug 25, 2017 0.0529 0.0481 0.0495 7,701,538 -0.00(-4.62%)
Aug 24, 2017 0.0515 0.0522 0.0501 0.0519 3,121,165 +0.00(+2.77%)
Aug 23, 2017 0.0517 0.0525 0.0501 0.0505 4,584,384 -0.00(-3.81%)
Aug 22, 2017 0.0508 0.0540 0.0505 0.0525 6,299,045 +0.00(+0.96%)
Aug 21, 2017 0.0513 0.0520 0.0501 0.0520 3,053,928 +0.00(+1.56%)
Aug 18, 2017 0.0535 0.0550 0.0490 0.0512 6,267,163 -0.00(-4.83%)
Aug 17, 2017 0.0550 0.0595 0.0511 0.0538 26,265,566 -0.00(-2.00%)
Aug 16, 2017 0.0449 0.0549 0.0437 0.0549 25,197,708 +0.01(+25.06%)
Aug 15, 2017 0.0437 0.0460 0.0420 0.0439 5,340,949 +0.00(+2.09%)
Aug 14, 2017 0.0469 0.0503 0.0430 0.0430 8,462,657 -0.00(-3.59%)
Aug 11, 2017 0.0427 0.0460 0.0420 0.0446 6,772,632 +0.00(+5.06%)
Aug 10, 2017 0.0448 0.0455 0.0420 0.0425 5,542,393 -0.00(-4.61%)
Aug 09, 2017 0.0457 0.0471 0.0440 0.0445 4,378,192 -0.00(-1.77%)
Aug 08, 2017 0.0449 0.0460 0.0435 0.0453 5,033,605 +0.00(+1.80%)
Aug 07, 2017 0.0465 0.0470 0.0410 0.0445 20,512,454 -0.00(-3.47%)
Aug 04, 2017 0.0466 0.0475 0.0460 0.0461 3,775,072 -0.00(-2.12%)
Aug 03, 2017 0.0462 0.0510 0.0450 0.0471 11,587,579 +0.00(+1.30%)
Aug 02, 2017 0.0465 0.0468 0.0455 0.0465 4,597,144 +0.00(+1.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.