Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2014 0.1825 0.1860 0.1720 0.1790 0 -0.00(-0.83%)
Jan 30, 2014 0.1820 0.1920 0.1775 0.1805 22,419,704 +0.00(+1.98%)
Jan 29, 2014 0.2015 0.2148 0.1465 0.1770 73,782,680 -0.02(-9.92%)
Jan 28, 2014 0.1910 0.2232 0.1886 0.1965 75,439,816 +0.01(+3.97%)
Jan 27, 2014 0.1470 0.2600 0.1460 0.1890 57,056,880 +0.05(+33.10%)
Jan 24, 2014 0.1345 0.1460 0.1330 0.1420 0 +0.01(+9.23%)
Jan 23, 2014 0.1274 0.1395 0.1210 0.1300 36,035,560 +0.00(+3.59%)
Jan 22, 2014 0.1180 0.1255 0.1151 0.1255 26,835,068 +0.01(+10.57%)
Jan 21, 2014 0.1219 0.1220 0.1055 0.1135 36,048,504 +0.01(+12.38%)
Jan 17, 2014 0.1010 0.1010 0.1010 0 +0.02(+21.69%)
Jan 16, 2014 0.0906 0.0909 0.0763 0.0830 28,751,320 -0.01(-9.78%)
Jan 15, 2014 0.1068 0.1068 0.0860 0.0920 47,872,136 -0.01(-13.86%)
Jan 14, 2014 0.1235 0.1250 0.1010 0.1068 30,274,192 -0.01(-11.74%)
Jan 13, 2014 0.1152 0.1276 0.1010 0.1210 41,756,100 +0.00(+3.95%)
Jan 10, 2014 0.1502 0.1685 0.1000 0.1164 85,667,584 -0.03(-20.82%)
Jan 09, 2014 0.1308 0.1900 0.1301 0.1470 152,606,672 +0.03(+24.05%)
Jan 08, 2014 0.0940 0.1185 0.0903 0.1185 99,856,288 +0.03(+31.67%)
Jan 07, 2014 0.0747 0.0900 0.0700 0.0900 56,353,912 +0.02(+30.25%)
Jan 06, 2014 0.0645 0.0700 0.0605 0.0691 33,751,776 +0.01(+14.21%)
Jan 03, 2014 0.0909 0.0988 0.0536 0.0605 0 -0.02(-24.28%)
Jan 02, 2014 0.0577 0.0870 0.0555 0.0799 88,380,632 +0.03(+55.15%)
Dec 31, 2013 0.0515 0.0515 0.0515 0 +0.01(+25.92%)
Dec 30, 2013 0.0333 0.0409 0.0305 0.0409 17,044,016 +0.01(+25.08%)
Dec 27, 2013 0.0355 0.0360 0.0300 0.0327 10,691,860 -0.00(-3.82%)
Dec 26, 2013 0.0314 0.0344 0.0305 0.0340 13,679,382 +0.00(+11.48%)
Dec 24, 2013 0.0285 0.0310 0.0285 0.0305 0 +0.00(+2.01%)
Dec 23, 2013 0.0300 0.0305 0.0280 0.0299 3,403,697 +0.00(+3.10%)
Dec 20, 2013 0.0299 0.0310 0.0288 0.0290 4,350,610 -0.00(-3.01%)
Dec 19, 2013 0.0310 0.0315 0.0299 0.0299 6,938,904 -0.00(-4.17%)
Dec 18, 2013 0.0305 0.0324 0.0303 0.0312 2,493,248 -0.00(-3.70%)
Dec 17, 2013 0.0310 0.0324 0.0305 0.0324 2,297,950 +0.00(+5.19%)
Dec 16, 2013 0.0303 0.0326 0.0303 0.0308 1,863,062 -0.00(-5.23%)
Dec 13, 2013 0.0312 0.0327 0.0302 0.0325 0 +0.00(+5.52%)
Dec 12, 2013 0.0299 0.0308 0.0299 0.0308 2,042,178 +0.00(+2.67%)
Dec 11, 2013 0.0321 0.0321 0.0300 0.0300 2,489,471 -0.00(-2.28%)
Dec 10, 2013 0.0325 0.0327 0.0300 0.0307 4,123,473 -0.00(-4.06%)
Dec 09, 2013 0.0317 0.0329 0.0315 0.0320 2,344,288 +0.00(+0.00%)
Dec 06, 2013 0.0320 0.0350 0.0315 0.0320 2,108,406 -0.00(-1.54%)
Dec 05, 2013 0.0323 0.0330 0.0317 0.0325 4,661,142 +0.00(+0.62%)
Dec 04, 2013 0.0365 0.0370 0.0322 0.0323 3,413,554 -0.00(-7.71%)
Dec 03, 2013 0.0340 0.0360 0.0330 0.0350 3,139,969 +0.00(+6.06%)
Dec 02, 2013 0.0340 0.0345 0.0330 0.0330 2,234,972 +0.00(+1.54%)
Nov 29, 2013 0.0350 0.0370 0.0320 0.0325 2,003,561 -0.00(-1.52%)
Nov 27, 2013 0.0325 0.0333 0.0320 0.0330 2,540,966 +0.00(+1.54%)
Nov 26, 2013 0.0349 0.0349 0.0320 0.0325 1,972,809 -0.00(-1.52%)
Nov 25, 2013 0.0330 0.0355 0.0322 0.0330 2,996,907 -0.00(-2.94%)
Nov 22, 2013 0.0360 0.0360 0.0330 0.0340 1,896,571 -0.00(-5.56%)
Nov 21, 2013 0.0359 0.0360 0.0320 0.0360 3,649,109 +0.00(+2.86%)
Nov 20, 2013 0.0340 0.0360 0.0320 0.0350 4,014,934 +0.00(+5.42%)
Nov 19, 2013 0.0357 0.0357 0.0331 0.0332 1,760,818 +0.00(+0.30%)
Nov 18, 2013 0.0350 0.0370 0.0331 0.0331 2,707,229 -0.00(-8.06%)
Nov 15, 2013 0.0339 0.0370 0.0330 0.0360 5,231,917 +0.00(+5.88%)
Nov 14, 2013 0.0360 0.0380 0.0336 0.0340 4,708,851 -0.00(-5.56%)
Nov 12, 2013 0.0360 0.0384 0.0350 0.0360 1,155,437 -0.00(-5.26%)
Nov 11, 2013 0.0370 0.0384 0.0350 0.0380 3,267,091 +0.00(+8.57%)
Nov 08, 2013 0.0347 0.0350 0.0335 0.0350 1,896,022 +0.00(+6.06%)
Nov 07, 2013 0.0320 0.0340 0.0320 0.0330 663,887 +0.00(+1.54%)
Nov 06, 2013 0.0350 0.0350 0.0316 0.0325 3,976,968 -0.00(-4.41%)
Nov 05, 2013 0.0351 0.0353 0.0320 0.0340 5,123,709 -0.00(-3.41%)
Nov 04, 2013 0.0380 0.0395 0.0350 0.0352 6,248,665 -0.00(-7.37%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.