-
December 17 2018 06:51 AM ET - till market
open: 02:38
Log In
Register
You aren't logged in
Historical Prices for CANNABIS SCIENCE, INC. (CBIS)
|
Historical Prices for CANNABIS SCIENCE, INC.
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
0.0148 |
0.015 |
0.0146 |
0.0147 |
1491464 |
0.0147 |
| Aug 22, 2016 |
0.0149 |
0.0151 |
0.0145 |
0.0148 |
2953003 |
0.0148 |
| Aug 19, 2016 |
0.015 |
0.0152 |
0.0146 |
0.015 |
5259244 |
0.015 |
| Aug 18, 2016 |
0.0148 |
0.015 |
0.0145 |
0.0148 |
2743804 |
0.0148 |
| Aug 17, 2016 |
0.0148 |
0.0151 |
0.0145 |
0.0146 |
4372276 |
0.0146 |
| Aug 16, 2016 |
0.015 |
0.0151 |
0.0144 |
0.015 |
4561646 |
0.015 |
| Aug 15, 2016 |
0.0148 |
0.0153 |
0.0145 |
0.015 |
5277275 |
0.015 |
| Aug 12, 2016 |
0.015 |
0.0155 |
0.0144 |
0.0148 |
11206369 |
0.0148 |
| Aug 11, 2016 |
0.0155 |
0.0164 |
0.0141 |
0.0155 |
14100883 |
0.0155 |
| Aug 10, 2016 |
0.0158 |
0.0163 |
0.0151 |
0.0152 |
4288010 |
0.0152 |
| Aug 09, 2016 |
0.016 |
0.0164 |
0.0153 |
0.0162 |
6082026 |
0.0162 |
| Aug 08, 2016 |
0.0161 |
0.0168 |
0.0154 |
0.0162 |
8245025 |
0.0162 |
| Aug 05, 2016 |
0.0159 |
0.0175 |
0.0157 |
0.0159 |
10009473 |
0.0159 |
| Aug 04, 2016 |
0.0158 |
0.0175 |
0.0156 |
0.0161 |
26360713 |
0.0161 |
| Aug 03, 2016 |
0.0144 |
0.016 |
0.0141 |
0.0154 |
18654157 |
0.0154 |
| Aug 02, 2016 |
0.0148 |
0.0156 |
0.0141 |
0.0145 |
7098817 |
0.0145 |
| Aug 01, 2016 |
0.0155 |
0.016 |
0.0144 |
0.0147 |
12176020 |
0.0147 |
| Jul 29, 2016 |
0.0135 |
0.016 |
0.0135 |
0.0154 |
23564886 |
0.0154 |
| Jul 28, 2016 |
0.0135 |
0.014 |
0.0133 |
0.0136 |
5927699 |
0.0136 |
| Jul 27, 2016 |
0.0137 |
0.014 |
0.0135 |
0.0135 |
3594076 |
0.0135 |
