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 (%)
Mar 31, 2017 0.0300 0.0300 0.0201 0.0201 173,600 +0.00(+0.50%)
Mar 30, 2017 0.0250 0.0300 0.0100 0.0200 88,450 -0.01(-20.00%)
Mar 29, 2017 0.0280 0.0300 0.0200 0.0250 160,011 +0.00(+0.00%)
Mar 28, 2017 0.0220 0.0300 0.0100 0.0250 167,698 +0.00(+13.64%)
Mar 27, 2017 0.0250 0.0300 0.0200 0.0220 258,400 -0.00(-12.00%)
Mar 24, 2017 0.0279 0.0279 0.0250 0.0250 13,210 +0.00(+0.00%)
Mar 23, 2017 0.0200 0.0300 0.0200 0.0250 77,097 +0.00(+8.70%)
Mar 22, 2017 0.0205 0.0300 0.0200 0.0230 245,077 +0.01(+130.00%)
Mar 21, 2017 0.0250 0.0300 0.0100 0.0100 195,506 -0.01(-56.52%)
Mar 20, 2017 0.0300 0.0300 0.0200 0.0230 193,194 +0.00(+15.00%)
Mar 17, 2017 0.0220 0.0277 0.0200 0.0200 69,230 +0.00(+0.00%)
Mar 16, 2017 0.0250 0.0300 0.0200 0.0200 149,222 -0.01(-20.00%)
Mar 15, 2017 0.0200 0.0250 0.0199 0.0250 79,220 +0.00(+23.76%)
Mar 14, 2017 0.0270 0.0300 0.0200 0.0202 323,527 -0.01(-25.19%)
Mar 13, 2017 0.0298 0.0300 0.0200 0.0270 68,830 -0.00(-6.90%)
Mar 10, 2017 0.0299 0.0299 0.0200 0.0290 202,437 +0.00(+5.45%)
Mar 09, 2017 0.0270 0.0300 0.0270 0.0275 275,240 +0.00(+1.85%)
Mar 08, 2017 0.0200 0.0300 0.0200 0.0270 124,993 +0.01(+35.00%)
Mar 07, 2017 0.0275 0.0280 0.0200 0.0200 103,124 -0.01(-20.00%)
Mar 06, 2017 0.0300 0.0300 0.0200 0.0250 187,803 +0.01(+25.00%)
Mar 03, 2017 0.0250 0.0300 0.0200 0.0200 491,298 -0.01(-20.00%)
Mar 02, 2017 0.0290 0.0300 0.0200 0.0250 634,856 +0.00(+0.00%)
Mar 01, 2017 0.0011 0.0300 0.0011 0.0250 696,583 -0.00(-16.67%)
Feb 28, 2017 0.0250 0.0300 0.0200 0.0300 417,533 +0.00(+20.00%)
Feb 27, 2017 0.0100 0.0300 0.0100 0.0250 302,915 -0.00(-3.85%)
Feb 24, 2017 0.0275 0.0290 0.0220 0.0260 650,213 +0.00(+12.55%)
Feb 23, 2017 0.0220 0.0300 0.0220 0.0231 615,780 +0.00(+5.00%)
Feb 22, 2017 0.0220 0.0300 0.0210 0.0220 871,634 -0.01(-26.67%)
Feb 21, 2017 0.0200 0.0320 0.0200 0.0300 1,565,407 +0.01(+50.00%)
Feb 17, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 16, 2017 0.0260 0.0300 0.0200 0.0200 274,184 -0.01(-27.27%)
Feb 15, 2017 0.0300 0.0300 0.0150 0.0275 676,014 -0.00(-1.79%)
Feb 14, 2017 0.0210 0.0300 0.0210 0.0280 475,942 +0.00(+12.00%)
Feb 13, 2017 0.0280 0.0300 0.0200 0.0250 445,879 +0.01(+25.00%)
Feb 10, 2017 0.0270 0.0280 0.0200 0.0200 232,120 -0.01(-25.93%)
Feb 09, 2017 0.0300 0.0300 0.0200 0.0270 222,091 +0.00(+0.00%)
Feb 08, 2017 0.0300 0.0300 0.0200 0.0270 258,212 -0.00(-6.90%)
Feb 07, 2017 0.0290 0.0300 0.0200 0.0290 371,749 -0.00(-3.33%)
Feb 06, 2017 0.0280 0.0300 0.0200 0.0300 545,653 +0.00(+0.00%)
Feb 03, 2017 0.0289 0.0300 0.0280 0.0300 439,770 +0.00(+0.00%)
Feb 02, 2017 0.0300 0.0300 0.0200 0.0300 840,421 +0.00(+0.00%)
Feb 01, 2017 0.0300 0.0300 0.0200 0.0300 402,481 +0.00(+3.45%)
Jan 31, 2017 0.0300 0.0300 0.0200 0.0290 574,064 -0.00(-3.33%)
Jan 30, 2017 0.0225 0.0300 0.0150 0.0300 2,138,912 +0.00(+20.00%)
Jan 27, 2017 0.0300 0.2300 0.0180 0.0250 975,240 +0.01(+25.00%)
Jan 26, 2017 0.0300 0.0300 0.0150 0.0200 826,509 +0.00(+30.72%)
Jan 25, 2017 0.0200 0.0300 0.0100 0.0153 475,407 -0.01(-36.25%)
Jan 24, 2017 0.0200 0.0300 0.0100 0.0240 884,074 +0.00(+20.00%)
Jan 23, 2017 0.0200 0.0300 0.0100 0.0200 547,264 +0.00(+0.00%)
Jan 20, 2017 0.0175 0.0200 0.0150 0.0200 1,155,233 +0.01(+33.33%)
Jan 19, 2017 0.0200 0.0200 0.0100 0.0150 587,497 +0.00(+0.00%)
Jan 18, 2017 0.0180 0.0200 0.0100 0.0150 356,416 -0.00(-16.67%)
Jan 17, 2017 0.0199 0.0200 0.0180 0.0180 385,974 -0.00(-10.00%)
Jan 13, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 12, 2017 0.0179 0.0200 0.0100 0.0200 243,018 +0.00(+8.11%)
Jan 11, 2017 0.0200 0.0200 0.0100 0.0185 230,694 -0.00(-5.13%)
Jan 10, 2017 0.0199 0.0200 0.0100 0.0195 493,884 -0.00(-2.50%)
Jan 09, 2017 0.0195 0.0200 0.0100 0.0200 416,510 +0.00(+0.00%)
Jan 06, 2017 0.0189 0.0200 0.0100 0.0200 1,899,330 +0.00(+5.26%)
Jan 05, 2017 0.0189 0.0200 0.0150 0.0190 319,042 -0.00(-5.00%)
Jan 04, 2017 0.0200 0.0200 0.0100 0.0200 714,863 +0.00(+5.26%)
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.