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 (%)
Aug 30, 2013 0.0494 0.0535 0.0445 0.0470 10,933,919 +0.00(+0.00%)
Aug 29, 2013 0.0408 0.0490 0.0405 0.0470 10,138,836 +0.01(+14.63%)
Aug 28, 2013 0.0404 0.0410 0.0404 0.0410 966,376 +0.00(+1.74%)
Aug 27, 2013 0.0410 0.0410 0.0400 0.0403 2,256,738 -0.00(-1.71%)
Aug 26, 2013 0.0412 0.0430 0.0401 0.0410 3,790,844 -0.00(-7.87%)
Aug 23, 2013 0.0430 0.0450 0.0410 0.0445 720,419 +0.00(+3.49%)
Aug 22, 2013 0.0455 0.0459 0.0430 0.0430 1,236,198 -0.00(-5.49%)
Aug 21, 2013 0.0480 0.0505 0.0447 0.0455 1,302,024 -0.00(-5.21%)
Aug 20, 2013 0.0500 0.0500 0.0450 0.0480 1,728,218 +0.00(+2.35%)
Aug 19, 2013 0.0480 0.0505 0.0463 0.0469 2,486,716 -0.00(-2.29%)
Aug 16, 2013 0.0460 0.0497 0.0460 0.0480 2,078,273 +0.00(+0.21%)
Aug 15, 2013 0.0459 0.0480 0.0450 0.0479 1,186,572 +0.00(+6.44%)
Aug 14, 2013 0.0450 0.0480 0.0445 0.0450 881,219 +0.00(+2.27%)
Aug 13, 2013 0.0513 0.0535 0.0425 0.0440 3,562,270 -0.01(-12.18%)
Aug 12, 2013 0.0489 0.0540 0.0470 0.0501 11,233,017 +0.00(+8.68%)
Aug 09, 2013 0.0427 0.0479 0.0411 0.0461 7,578,599 +0.00(+11.08%)
Aug 08, 2013 0.0415 0.0430 0.0410 0.0415 836,201 +0.00(+1.22%)
Aug 07, 2013 0.0420 0.0420 0.0395 0.0410 994,661 -0.00(-2.38%)
Aug 06, 2013 0.0400 0.0425 0.0396 0.0420 1,008,378 +0.00(+1.20%)
Aug 05, 2013 0.0443 0.0450 0.0396 0.0415 1,088,401 +0.00(+0.97%)
Aug 02, 2013 0.0400 0.0411 0.0390 0.0411 978,915 +0.00(+0.74%)
Aug 01, 2013 0.0405 0.0450 0.0400 0.0408 763,111 -0.00(-5.12%)
Jul 31, 2013 0.0430 0.0433 0.0405 0.0430 498,714 +0.00(+0.00%)
Jul 30, 2013 0.0419 0.0439 0.0400 0.0430 507,225 -0.00(-2.05%)
Jul 29, 2013 0.0400 0.0445 0.0390 0.0439 2,779,074 +0.00(+10.30%)
Jul 26, 2013 0.0389 0.0398 0.0380 0.0398 856,834 +0.00(+0.00%)
Jul 25, 2013 0.0385 0.0400 0.0380 0.0398 1,394,161 +0.00(+2.05%)
Jul 24, 2013 0.0398 0.0440 0.0381 0.0390 2,317,836 -0.00(-4.88%)
Jul 23, 2013 0.0418 0.0420 0.0395 0.0410 2,891,099 -0.00(-1.91%)
Jul 22, 2013 0.0440 0.0440 0.0418 0.0418 873,414 -0.00(-5.00%)
Jul 19, 2013 0.0421 0.0449 0.0410 0.0440 872,828 +0.00(+4.51%)
Jul 18, 2013 0.0430 0.0449 0.0420 0.0421 1,054,327 -0.00(-4.32%)
Jul 17, 2013 0.0440 0.0450 0.0430 0.0440 512,354 +0.00(+2.33%)
Jul 16, 2013 0.0429 0.0450 0.0429 0.0430 592,450 -0.00(-1.15%)
Jul 15, 2013 0.0425 0.0450 0.0420 0.0435 800,183 -0.00(-1.14%)
Jul 12, 2013 0.0440 0.0450 0.0430 0.0440 976,628 +0.00(+1.15%)
Jul 11, 2013 0.0410 0.0440 0.0400 0.0435 1,317,329 +0.00(+1.16%)
Jul 10, 2013 0.0435 0.0450 0.0400 0.0430 3,381,065 -0.00(-2.27%)
Jul 09, 2013 0.0500 0.0495 0.0405 0.0440 3,206,364 -0.01(-11.11%)
Jul 08, 2013 0.0470 0.0499 0.0460 0.0495 2,445,379 +0.00(+7.14%)
Jul 05, 2013 0.0440 0.0485 0.0400 0.0462 5,144,139 +0.01(+15.50%)
Jul 03, 2013 0.0389 0.0400 0.0380 0.0400 576,403 +0.00(+0.25%)
Jul 02, 2013 0.0390 0.0400 0.0370 0.0399 1,314,452 +0.00(+6.40%)
Jul 01, 2013 0.0372 0.0400 0.0370 0.0375 2,202,920 +0.00(+0.81%)
Jun 28, 2013 0.0375 0.0390 0.0372 0.0372 842,009 -0.00(-3.88%)
Jun 26, 2013 0.0372 0.0390 0.0350 0.0387 1,723,127 +0.00(+4.03%)
Jun 25, 2013 0.0389 0.0390 0.0350 0.0372 1,108,898 +0.00(+3.33%)
Jun 24, 2013 0.0369 0.0395 0.0332 0.0360 1,201,578 -0.00(-2.70%)
Jun 21, 2013 0.0379 0.0380 0.0360 0.0370 1,064,096 -0.00(-1.33%)
Jun 20, 2013 0.0380 0.0397 0.0365 0.0375 1,478,816 -0.00(-5.54%)
Jun 19, 2013 0.0395 0.0399 0.0380 0.0397 1,483,353 +0.00(+0.51%)
Jun 18, 2013 0.0370 0.0400 0.0370 0.0395 840,200 +0.00(+0.25%)
Jun 17, 2013 0.0410 0.0410 0.0380 0.0394 2,328,983 -0.00(-1.50%)
Jun 14, 2013 0.0394 0.0405 0.0390 0.0400 1,623,246 +0.00(+0.25%)
Jun 13, 2013 0.0393 0.0400 0.0371 0.0399 2,582,619 -0.00(-0.25%)
Jun 12, 2013 0.0399 0.0400 0.0393 0.0400 1,556,005 +0.00(+1.27%)
Jun 11, 2013 0.0395 0.0410 0.0393 0.0395 1,936,128 -0.00(-1.25%)
Jun 10, 2013 0.0410 0.0440 0.0395 0.0400 2,380,618 -0.00(-4.76%)
Jun 07, 2013 0.0434 0.0439 0.0400 0.0420 1,840,852 +0.00(+0.00%)
Jun 06, 2013 0.0400 0.0430 0.0400 0.0420 2,599,826 +0.00(+1.20%)
Jun 05, 2013 0.0400 0.0429 0.0399 0.0415 1,731,994 +0.00(+3.75%)
Jun 04, 2013 0.0408 0.0435 0.0399 0.0400 4,003,578 -0.00(-3.38%)
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.