Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabusiness Group Inc (OP: CBGI )

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 (%)
Jun 30, 2017 0.0240 0.0250 0.0175 0.0175 182,900 -0.01(-27.08%)
Jun 29, 2017 0.0240 0.0250 0.0150 0.0240 565,000 +0.01(+49.07%)
Jun 28, 2017 0.0240 0.0240 0.0155 0.0161 35,000 +0.00(+7.33%)
Jun 27, 2017 0.0165 0.0200 0.0150 0.0150 75,278 -0.01(-25.00%)
Jun 26, 2017 0.0230 0.0300 0.0150 0.0200 203,713 -0.00(-16.67%)
Jun 23, 2017 0.0100 0.0300 0.0100 0.0240 71,671 -0.00(-4.00%)
Jun 22, 2017 0.0200 0.0295 0.0100 0.0250 921,782 +0.02(+150.00%)
Jun 21, 2017 0.0200 0.0250 0.0100 0.0100 294,293 -0.01(-50.00%)
Jun 20, 2017 0.0200 0.0200 0.0200 0.0200 8,700 -0.00(-13.04%)
Jun 19, 2017 0.0150 0.0230 0.0100 0.0230 32,090 +0.01(+43.75%)
Jun 16, 2017 0.0120 0.0160 0.0120 0.0160 1,865 -0.00(-20.00%)
Jun 15, 2017 0.0150 0.0200 0.0140 0.0200 41,056 +0.00(+11.11%)
Jun 14, 2017 0.0273 0.0275 0.0110 0.0180 699,563 +0.01(+80.00%)
Jun 13, 2017 0.0150 0.0170 0.0100 0.0100 40,882 -0.01(-41.18%)
Jun 12, 2017 0.0170 0.0190 0.0170 0.0170 24,950 +0.00(+13.33%)
Jun 09, 2017 0.0190 0.0190 0.0150 0.0150 15,510 -0.00(-6.25%)
Jun 08, 2017 0.0201 0.0220 0.0160 0.0160 71,366 -0.01(-36.00%)
Jun 07, 2017 0.0100 0.0300 0.0100 0.0250 55,375 +0.01(+25.00%)
Jun 06, 2017 0.0190 0.0230 0.0190 0.0200 37,180 +0.00(+5.26%)
Jun 05, 2017 0.0290 0.0300 0.0180 0.0190 335,365 +0.01(+88.12%)
Jun 02, 2017 0.0100 0.0300 0.0100 0.0101 73,101 -0.00(-19.20%)
Jun 01, 2017 0.0300 0.0300 0.0125 0.0125 107,462 -0.01(-40.48%)
May 31, 2017 0.0250 0.0300 0.0100 0.0210 158,000 -0.00(-16.00%)
May 30, 2017 0.0175 0.0300 0.0175 0.0250 75,218 +0.00(+0.00%)
May 26, 2017 0.0250 0.0250 0.0100 0.0250 31,000 +0.00(+0.00%)
May 25, 2017 0.0300 0.0300 0.0200 0.0250 67,900 +0.01(+25.00%)
May 24, 2017 0.0100 0.0220 0.0100 0.0200 223,900 -0.01(-33.33%)
May 23, 2017 0.0100 0.0300 0.0100 0.0300 176,950 +0.02(+200.00%)
May 22, 2017 0.0100 0.0300 0.0100 0.0100 62,243 -0.01(-50.00%)
May 19, 2017 0.0200 0.0300 0.0100 0.0200 82,430 +0.00(+0.00%)
May 18, 2017 0.0215 0.0220 0.0150 0.0200 147,075 +0.00(+0.00%)
May 17, 2017 0.0100 0.0300 0.0100 0.0200 150,192 -0.00(-13.04%)
May 16, 2017 0.0240 0.0300 0.0190 0.0230 554,627 -0.00(-4.17%)
May 15, 2017 0.0220 0.0240 0.0220 0.0240 83,027 +0.01(+26.32%)
May 12, 2017 0.0200 0.0210 0.0190 0.0190 119,607 -0.00(-11.63%)
May 11, 2017 0.0200 0.0215 0.0200 0.0215 121,722 -0.00(-2.27%)
May 10, 2017 0.0250 0.0300 0.0200 0.0220 100,864 +0.00(+0.00%)
May 09, 2017 0.0240 0.0300 0.0215 0.0220 42,676 +0.00(+10.00%)
May 08, 2017 0.0200 0.0300 0.0200 0.0200 33,003 -0.00(-4.76%)
May 05, 2017 0.0300 0.0300 0.0200 0.0210 126,020 +0.00(+0.00%)
May 04, 2017 0.0210 0.0300 0.0100 0.0210 41,990 +0.00(+5.00%)
May 03, 2017 0.0300 0.0300 0.0200 0.0200 32,129 +0.00(+0.00%)
May 02, 2017 0.0300 0.0300 0.0200 0.0200 108,759 +0.00(+0.00%)
May 01, 2017 0.0250 0.0300 0.0200 0.0200 111,920 -0.01(-21.57%)
Apr 28, 2017 0.0275 0.0300 0.0250 0.0255 56,215 -0.00(-7.27%)
Apr 27, 2017 0.0278 0.0278 0.0200 0.0275 151,205 +0.00(+1.85%)
Apr 26, 2017 0.0300 0.0300 0.0150 0.0270 110,957 +0.00(+8.00%)
Apr 25, 2017 0.0250 0.0250 0.0200 0.0250 89,032 +0.00(+4.17%)
Apr 24, 2017 0.0200 0.0250 0.0200 0.0240 200,890 -0.00(-4.00%)
Apr 21, 2017 0.0300 0.0300 0.0250 0.0250 62,500 +0.00(+0.00%)
Apr 20, 2017 0.0269 0.0300 0.0100 0.0250 566,287 -0.00(-10.71%)
Apr 19, 2017 0.0259 0.0300 0.0180 0.0280 252,149 +0.00(+8.11%)
Apr 18, 2017 0.0210 0.0300 0.0200 0.0259 106,994 +0.00(+7.92%)
Apr 17, 2017 0.0260 0.0300 0.0230 0.0240 151,159 -0.00(-11.11%)
Apr 13, 2017 0.0248 0.0300 0.0200 0.0270 154,050 +0.01(+35.00%)
Apr 12, 2017 0.0269 0.0269 0.0200 0.0200 154,574 -0.01(-20.00%)
Apr 11, 2017 0.0300 0.0300 0.0210 0.0250 174,100 +0.01(+25.00%)
Apr 10, 2017 0.0250 0.0300 0.0200 0.0200 217,065 +0.00(+0.00%)
Apr 07, 2017 0.0210 0.0300 0.0200 0.0200 213,349 -0.01(-33.33%)
Apr 06, 2017 0.0201 0.0300 0.0200 0.0300 184,868 +0.01(+50.00%)
Apr 05, 2017 0.0200 0.0200 0.0199 0.0200 165,690 +0.00(+0.00%)
Apr 04, 2017 0.0200 0.0240 0.0200 0.0200 312,818 -0.00(-0.50%)
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.