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 (%)
Aug 31, 2017 0.0180 0.0200 0.0135 0.0170 109,000 +0.01(+70.00%)
Aug 30, 2017 0.0100 0.0100 0.0100 0.0100 89,833 -0.00(-9.09%)
Aug 29, 2017 0.0130 0.0150 0.0110 0.0110 17,500 +0.00(+10.00%)
Aug 28, 2017 0.0100 0.0180 0.0100 0.0100 22,443 -0.00(-33.33%)
Aug 25, 2017 0.0190 0.0190 0.0130 0.0150 114,400 +0.00(+50.00%)
Aug 24, 2017 0.0174 0.0176 0.0100 0.0100 19,886 -0.01(-42.86%)
Aug 23, 2017 0.0200 0.0200 0.0175 0.0175 11,000 +0.00(+0.00%)
Aug 22, 2017 0.0175 0.0175 0.0175 0.0175 10,120 +0.00(+1.74%)
Aug 21, 2017 0.0120 0.0172 0.0120 0.0172 40,616 +0.00(+7.50%)
Aug 18, 2017 0.0150 0.0160 0.0150 0.0160 48,200 -0.00(-20.00%)
Aug 17, 2017 0.0160 0.0200 0.0160 0.0200 2,000 +0.00(+0.00%)
Aug 16, 2017 0.0200 0.0200 0.0150 0.0200 10,360 +0.01(+33.33%)
Aug 15, 2017 0.0150 0.0150 0.0150 0.0150 1,000 -0.00(-21.05%)
Aug 14, 2017 0.0210 0.0210 0.0190 0.0190 47,668 -0.00(-13.64%)
Aug 11, 2017 0.0100 0.0250 0.0100 0.0220 123,695 +0.01(+37.50%)
Aug 09, 2017 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 08, 2017 0.0150 0.0220 0.0100 0.0160 263,933 +0.00(+6.67%)
Aug 07, 2017 0.0150 0.0160 0.0100 0.0150 85,853 +0.00(+0.00%)
Aug 04, 2017 0.0150 0.0220 0.0150 0.0150 122,107 +0.00(+0.00%)
Aug 03, 2017 0.0150 0.0230 0.0150 0.0150 136,425 +0.00(+0.00%)
Aug 02, 2017 0.0165 0.0170 0.0150 0.0150 29,000 +0.00(+0.00%)
Aug 01, 2017 0.0190 0.0230 0.0100 0.0150 938,417 -0.01(-31.82%)
Jul 31, 2017 0.0220 0.0220 0.0190 0.0220 24,007 +0.00(+0.00%)
Jul 28, 2017 0.0190 0.0230 0.0160 0.0220 85,608 +0.01(+46.67%)
Jul 27, 2017 0.0240 0.0250 0.0150 0.0150 53,990 -0.01(-34.78%)
Jul 26, 2017 0.0220 0.0230 0.0172 0.0230 125,168 +0.00(+0.00%)
Jul 25, 2017 0.0180 0.0230 0.0180 0.0230 17,500 +0.01(+27.78%)
Jul 24, 2017 0.1520 0.0200 0.0150 0.0180 29,200 -0.00(-5.26%)
Jul 21, 2017 0.0210 0.0210 0.0180 0.0190 11,300 -0.00(-5.00%)
Jul 20, 2017 0.0270 0.0270 0.0151 0.0200 32,503 -0.00(-16.67%)
Jul 19, 2017 0.0240 0.0240 0.0100 0.0240 59,800 -0.00(-4.00%)
Jul 18, 2017 0.0240 0.0250 0.0125 0.0250 17,582 +0.00(+13.64%)
Jul 17, 2017 0.1510 0.0240 0.0125 0.0220 139,141 +0.00(+0.00%)
Jul 14, 2017 0.0230 0.0230 0.0125 0.0220 140,330 +0.00(+10.00%)
Jul 13, 2017 0.0180 0.0230 0.0180 0.0200 20,555 -0.00(-16.67%)
Jul 12, 2017 0.0160 0.0240 0.0160 0.0240 2,100 +0.00(+4.35%)
Jul 11, 2017 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+0.00%)
Jul 10, 2017 0.1610 0.0230 0.0161 0.0230 52,373 +0.01(+27.78%)
Jul 07, 2017 0.1510 0.0240 0.0151 0.0180 254,476 +0.00(+2.86%)
Jul 06, 2017 0.0185 0.0185 0.0175 0.0175 33,440 +0.00(+0.00%)
Jul 05, 2017 0.0240 0.0240 0.0170 0.0175 234,000 +0.00(+1.16%)
Jul 03, 2017 0.0160 0.0180 0.0160 0.0173 32,580 -0.00(-1.14%)
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%)
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.