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 (%)
May 31, 2017 0.0649 0.0650 0.0630 0.0645 4,785,697 -0.00(-0.77%)
May 30, 2017 0.0670 0.0680 0.0636 0.0650 11,384,673 -0.00(-1.93%)
May 26, 2017 0.0604 0.0680 0.0600 0.0663 28,202,708 +0.01(+10.84%)
May 25, 2017 0.0600 0.0610 0.0593 0.0598 9,186,988 -0.00(-2.92%)
May 24, 2017 0.0609 0.0619 0.0600 0.0616 8,088,798 +0.00(+1.15%)
May 23, 2017 0.0609 0.0613 0.0594 0.0609 13,449,225 -0.00(-0.16%)
May 22, 2017 0.0615 0.0620 0.0595 0.0610 8,904,267 -0.00(-2.56%)
May 19, 2017 0.0644 0.0648 0.0611 0.0626 6,302,257 -0.00(-2.49%)
May 18, 2017 0.0638 0.0649 0.0623 0.0642 4,881,418 +0.00(+2.88%)
May 17, 2017 0.0631 0.0640 0.0620 0.0624 6,289,223 -0.00(-1.73%)
May 16, 2017 0.0650 0.0655 0.0625 0.0635 9,214,350 -0.00(-2.46%)
May 15, 2017 0.0683 0.0687 0.0636 0.0651 6,971,524 -0.00(-4.26%)
May 12, 2017 0.0613 0.0690 0.0611 0.0680 15,364,622 +0.01(+10.75%)
May 11, 2017 0.0613 0.0618 0.0600 0.0614 9,586,085 -0.00(-0.65%)
May 10, 2017 0.0633 0.0646 0.0611 0.0618 7,837,656 -0.00(-0.32%)
May 09, 2017 0.0649 0.0649 0.0615 0.0620 14,576,923 -0.00(-3.88%)
May 08, 2017 0.0675 0.0680 0.0641 0.0645 8,340,953 -0.00(-3.73%)
May 05, 2017 0.0643 0.0710 0.0640 0.0670 11,345,448 +0.00(+5.18%)
May 04, 2017 0.0675 0.0675 0.0635 0.0637 14,406,120 -0.00(-5.63%)
May 03, 2017 0.0720 0.0720 0.0670 0.0675 17,046,352 -0.00(-4.26%)
May 02, 2017 0.0744 0.0745 0.0685 0.0705 12,995,349 -0.00(-5.24%)
May 01, 2017 0.0740 0.0760 0.0735 0.0744 6,075,348 +0.00(+0.53%)
Apr 28, 2017 0.0720 0.0759 0.0710 0.0740 8,523,088 +0.00(+1.52%)
Apr 27, 2017 0.0700 0.0765 0.0690 0.0729 13,283,435 +0.00(+2.39%)
Apr 26, 2017 0.0770 0.0778 0.0677 0.0712 25,501,960 -0.01(-7.89%)
Apr 25, 2017 0.0802 0.0819 0.0760 0.0773 15,426,517 -0.00(-3.98%)
Apr 24, 2017 0.0800 0.0827 0.0790 0.0805 13,735,642 -0.00(-1.23%)
Apr 21, 2017 0.0819 0.0837 0.0791 0.0815 18,769,264 -0.00(-1.21%)
Apr 20, 2017 0.0795 0.0829 0.0772 0.0825 15,835,768 +0.00(+3.77%)
Apr 19, 2017 0.0828 0.0838 0.0770 0.0795 13,310,194 -0.00(-4.10%)
Apr 18, 2017 0.0808 0.0870 0.0805 0.0829 14,124,525 +0.00(+2.98%)
Apr 17, 2017 0.0842 0.0909 0.0766 0.0805 60,251,156 +0.00(+1.26%)
Apr 13, 2017 0.0571 0.0798 0.0567 0.0795 64,349,004 +0.02(+39.47%)
Apr 12, 2017 0.0620 0.0630 0.0561 0.0570 51,329,208 -0.01(-10.94%)
Apr 11, 2017 0.0697 0.0710 0.0611 0.0640 38,638,760 -0.01(-10.11%)
Apr 10, 2017 0.0753 0.0760 0.0681 0.0712 33,704,736 -0.00(-5.07%)
Apr 07, 2017 0.0788 0.0795 0.0730 0.0750 16,448,170 -0.00(-2.85%)
Apr 06, 2017 0.0805 0.0810 0.0753 0.0772 15,214,936 -0.00(-3.86%)
Apr 05, 2017 0.0808 0.0815 0.0790 0.0803 14,292,701 -0.00(-0.86%)
Apr 04, 2017 0.0815 0.0828 0.0795 0.0810 10,754,427 +0.00(+0.00%)
Apr 03, 2017 0.0844 0.0865 0.0795 0.0810 11,968,556 -0.00(-4.14%)
Mar 31, 2017 0.0810 0.0863 0.0805 0.0845 17,665,766 +0.00(+4.32%)
Mar 30, 2017 0.0834 0.0840 0.0793 0.0810 10,916,578 -0.00(-1.94%)
Mar 29, 2017 0.0833 0.0840 0.0810 0.0826 12,101,797 +0.00(+0.43%)
Mar 28, 2017 0.0788 0.0823 0.0753 0.0823 19,786,272 +0.01(+8.27%)
Mar 27, 2017 0.0800 0.0800 0.0722 0.0760 26,640,444 -0.00(-4.56%)
Mar 24, 2017 0.0823 0.0835 0.0790 0.0796 15,120,603 -0.00(-1.73%)
Mar 23, 2017 0.0819 0.0835 0.0810 0.0810 5,288,229 -0.00(-1.22%)
Mar 22, 2017 0.0843 0.0870 0.0815 0.0820 7,461,184 -0.00(-2.44%)
Mar 21, 2017 0.0828 0.0845 0.0800 0.0840 12,529,650 +0.00(+1.27%)
Mar 20, 2017 0.0833 0.0850 0.0825 0.0830 7,098,977 +0.00(+0.00%)
Mar 17, 2017 0.0840 0.0855 0.0810 0.0830 9,936,676 -0.00(-2.64%)
Mar 16, 2017 0.0868 0.0880 0.0845 0.0853 9,860,620 -0.00(-0.87%)
Mar 15, 2017 0.0816 0.0879 0.0813 0.0860 13,686,848 +0.00(+5.01%)
Mar 14, 2017 0.0805 0.0835 0.0795 0.0819 18,323,976 -0.01(-7.25%)
Mar 13, 2017 0.0951 0.0960 0.0870 0.0883 15,103,404 -0.00(-5.05%)
Mar 10, 2017 0.0836 0.0933 0.0831 0.0930 26,575,828 +0.01(+11.24%)
Mar 09, 2017 0.0780 0.0845 0.0775 0.0836 16,895,128 +0.00(+5.16%)
Mar 08, 2017 0.0848 0.0848 0.0778 0.0795 32,358,528 -0.01(-6.16%)
Mar 07, 2017 0.0846 0.0924 0.0840 0.0847 21,657,582 -0.01(-8.31%)
Mar 06, 2017 0.1005 0.1010 0.0903 0.0924 22,289,190 -0.00(-1.70%)
Mar 03, 2017 0.0990 0.0990 0.0920 0.0940 34,720,020 +0.00(+3.87%)
Mar 02, 2017 0.0799 0.0910 0.0797 0.0905 41,738,912 +0.01(+13.17%)
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.