CBIS - Cannabis Science, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.02800.02800.02700.02800.02802,827,300
Jul 18, 20190.02700.02900.02700.02800.02804,250,400
Jul 17, 20190.02900.03000.02800.02900.02902,130,600
Jul 16, 20190.03000.03100.02900.02900.02901,861,800
Jul 15, 20190.03200.03200.02900.03000.03002,212,300
Jul 12, 20190.03000.03100.02900.03000.03003,681,300
Jul 11, 20190.02900.03000.02900.03000.03002,581,000
Jul 10, 20190.02900.03000.02800.02900.02901,968,000
Jul 09, 20190.03000.03000.02800.02900.02903,824,800
Jul 08, 20190.02800.03000.02800.03000.03002,076,400
Jul 05, 20190.02800.03000.02800.03000.03001,606,800
Jul 03, 20190.02800.03100.02800.02900.02901,656,400
Jul 02, 20190.02800.03100.02800.02900.02902,588,000
Jul 01, 20190.03100.03100.02900.02900.02902,805,900
Jun 28, 20190.02900.03100.02900.03100.03103,068,600
Jun 27, 20190.02900.03000.02900.02900.02902,591,100
Jun 26, 20190.03000.03100.02900.03000.03002,096,000
Jun 25, 20190.03000.03100.02900.03000.03002,449,200
Jun 24, 20190.02900.03000.02900.02900.02903,114,600
Jun 21, 20190.02900.03000.02900.02900.02902,264,000
Jun 20, 20190.02900.03000.02900.03000.03002,305,100
Jun 19, 20190.03200.03200.02900.03000.03002,659,600
Jun 18, 20190.02900.03300.02900.03200.03203,524,300
Jun 17, 20190.03000.03200.02800.03100.03104,775,500
Jun 14, 20190.03100.03200.02900.03000.03002,637,300
Jun 13, 20190.03000.03100.02900.03000.03002,124,400
Jun 12, 20190.02800.03000.02800.02900.02903,322,600
Jun 11, 20190.02900.03000.02800.02800.02803,602,800
Jun 10, 20190.02800.03100.02800.02900.02903,691,800
Jun 07, 20190.02900.03000.02900.02900.02903,764,800
Jun 06, 20190.03000.03100.02900.02900.02904,222,500
Jun 05, 20190.03000.03300.03000.03000.03003,945,200
Jun 04, 20190.03100.03200.03000.03100.03102,392,600
Jun 03, 20190.03200.03200.02900.03000.03006,506,000
May 31, 20190.03200.03200.03000.03000.03005,895,800
May 30, 20190.03300.03300.03100.03200.03204,226,500
May 29, 20190.03200.03300.03200.03300.03302,714,600
May 28, 20190.03400.03400.03200.03300.03304,029,500
May 24, 20190.03600.03600.03400.03400.03402,981,700
May 23, 20190.03600.03600.03400.03500.03502,132,900
May 22, 20190.03300.03600.03300.03500.03502,627,900
May 21, 20190.03500.03600.03400.03500.03502,453,300
May 20, 20190.03700.03800.03500.03600.03605,764,500
May 17, 20190.03600.03800.03500.03600.03601,954,900
May 16, 20190.03600.03700.03500.03700.03703,162,100
May 15, 20190.03600.03600.03400.03600.03603,933,400
May 14, 20190.03600.03600.03400.03500.03502,798,700
May 13, 20190.03500.03600.03500.03600.03603,961,700
May 10, 20190.03400.03600.03300.03600.03602,569,500
May 09, 20190.03600.03600.03400.03400.03404,036,200
May 08, 20190.03500.03700.03500.03600.03602,039,200
May 07, 20190.03600.03700.03500.03500.03502,398,400
May 06, 20190.03600.03700.03600.03600.03602,939,300
May 03, 20190.03600.03600.03500.03600.03604,571,600
May 02, 20190.03700.03700.03600.03600.03602,808,900
May 01, 20190.03700.03700.03500.03700.03702,564,300
Apr 30, 20190.03600.03700.03500.03600.03605,244,000
Apr 29, 20190.03700.03700.03500.03600.03604,511,300
Apr 26, 20190.03500.03600.03500.03600.03603,381,900
Apr 25, 20190.03600.03600.03500.03500.03503,608,500
Apr 24, 20190.03500.03600.03400.03500.03505,521,900
Apr 23, 20190.03500.03600.03500.03500.03504,305,400
Apr 22, 20190.03700.03700.03500.03500.03504,613,400
Apr 18, 20190.03700.03700.03500.03500.03504,964,900
Apr 17, 20190.03600.03700.03500.03600.03603,591,900
Apr 16, 20190.03700.03700.03600.03600.03602,947,300
Apr 15, 20190.03500.03700.03500.03600.03604,459,500
Apr 12, 20190.03800.03800.03500.03500.03502,660,500
Apr 11, 20190.03500.03700.03500.03700.03702,924,700
Apr 10, 20190.03600.03700.03500.03600.03603,242,200
Apr 09, 20190.03700.03700.03500.03500.03502,980,800
Apr 08, 20190.03500.03700.03500.03600.03605,255,800
Apr 05, 20190.03800.03800.03500.03600.03606,896,400
Apr 04, 20190.03900.03900.03600.03700.03706,849,600
Apr 03, 20190.03700.03900.03700.03700.03703,208,900
Apr 02, 20190.03800.03800.03700.03700.03703,597,800
Apr 01, 20190.03900.03900.03700.03800.03803,664,600
Mar 29, 20190.03700.03800.03600.03700.03703,262,900
Mar 28, 20190.03800.03800.03700.03700.03703,062,600
Mar 27, 20190.03800.03800.03700.03700.03703,914,600
Mar 26, 20190.03700.03800.03600.03700.03704,343,800
Mar 25, 20190.03600.03700.03500.03600.03603,709,900
Mar 22, 20190.03500.03800.03500.03500.03503,536,400
Mar 21, 20190.03700.03800.03400.03700.03708,862,400
Mar 20, 20190.03800.03900.03600.03600.03603,978,600
Mar 19, 20190.03700.03800.03600.03700.03704,374,200
Mar 18, 20190.03800.03900.03600.03600.03606,239,500
Mar 15, 20190.03800.04000.03600.03600.03604,567,800
Mar 14, 20190.03700.03800.03600.03600.03604,647,400
Mar 13, 20190.03800.03900.03700.03700.03705,035,400
Mar 12, 20190.03800.03900.03700.03900.03903,992,400
Mar 11, 20190.03800.04000.03700.03800.03803,366,300
Mar 08, 20190.03700.03900.03600.03700.03703,743,300
Mar 07, 20190.03800.03900.03600.03700.03706,513,900
Mar 06, 20190.03900.04000.03700.03900.03909,103,700
Mar 05, 20190.04000.04100.03800.03900.03907,081,800
Mar 04, 20190.04100.04200.03900.04000.04005,328,300
Mar 01, 20190.04000.04100.04000.04000.04003,588,000
Feb 28, 20190.04000.04100.03900.04000.04003,786,000
Feb 27, 20190.03900.04100.03900.04000.04005,106,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...