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 (%)
Sep 28, 2018 0.0143 0.0191 0.0106 0.0143 743,700 +0.00(+41.58%)
Sep 27, 2018 0.0140 0.0140 0.0101 0.0101 62,705 -0.00(-27.86%)
Sep 26, 2018 0.0150 0.0150 0.0110 0.0140 55,241 +0.00(+7.69%)
Sep 25, 2018 0.0150 0.0150 0.0130 0.0130 81,362 -0.00(-18.75%)
Sep 24, 2018 0.0149 0.0160 0.0100 0.0160 166,710 +0.01(+60.00%)
Sep 21, 2018 0.0142 0.0150 0.0100 0.0100 372,200 -0.00(-29.58%)
Sep 20, 2018 0.1050 0.1050 0.0130 0.0142 374,234 +0.00(+1.43%)
Sep 19, 2018 0.0130 0.0145 0.0120 0.0140 105,670 +0.00(+7.69%)
Sep 18, 2018 0.0125 0.0135 0.0100 0.0130 91,838 +0.00(+4.00%)
Sep 17, 2018 0.0130 0.0146 0.0100 0.0125 179,875 +0.00(+56.25%)
Sep 14, 2018 0.0090 0.0145 0.0080 0.0080 171,500 -0.01(-42.86%)
Sep 13, 2018 0.0140 0.0150 0.0110 0.0140 129,480 +0.00(+7.69%)
Sep 12, 2018 0.0130 0.0134 0.0130 0.0130 6,049 -0.00(-3.70%)
Sep 11, 2018 0.0135 0.0140 0.0135 0.0135 185,268 +0.00(+0.00%)
Sep 10, 2018 0.0130 0.0140 0.0130 0.0135 83,700 +0.00(+3.85%)
Sep 07, 2018 0.0130 0.0130 0.0130 0.0130 13,400 +0.00(+0.00%)
Sep 06, 2018 0.0130 0.0130 0.0130 0.0130 78,360 +0.00(+0.00%)
Sep 05, 2018 0.0135 0.0140 0.0130 0.0130 62,041 -0.00(-7.14%)
Sep 04, 2018 0.0150 0.0150 0.0135 0.0140 196,382 +0.00(+3.70%)
Aug 31, 2018 0.0135 0.0135 0.0135 0 +0.00(+35.00%)
Aug 30, 2018 0.0140 0.0140 0.0100 0.0100 202,969 -0.00(-23.08%)
Aug 29, 2018 0.0127 0.0130 0.0127 0.0130 34,649 +0.00(+8.33%)
Aug 28, 2018 0.0140 0.0140 0.0120 0.0120 76,700 +0.00(+0.00%)
Aug 27, 2018 0.0100 0.0150 0.0100 0.0120 263,269 -0.00(-7.69%)
Aug 24, 2018 0.0115 0.0150 0.0110 0.0130 152,400 +0.00(+13.04%)
Aug 23, 2018 0.0130 0.0130 0.0115 0.0115 10,825 -0.00(-11.54%)
Aug 22, 2018 0.0130 0.0130 0.0095 0.0130 100,631 +0.00(+0.00%)
Aug 21, 2018 0.0110 0.0150 0.0110 0.0130 115,374 +0.00(+8.33%)
Aug 20, 2018 0.0110 0.0125 0.0100 0.0120 132,731 +0.00(+9.09%)
Aug 17, 2018 0.0080 0.0130 0.0079 0.0110 123,700 +0.00(+29.41%)
Aug 16, 2018 0.0120 0.0120 0.0071 0.0085 169,010 -0.00(-15.00%)
Aug 15, 2018 0.0140 0.0160 0.0100 0.0100 112,900 +0.00(+42.86%)
Aug 14, 2018 0.0150 0.0150 0.0070 0.0070 70,010 -0.01(-50.00%)
Aug 13, 2018 0.0075 0.0140 0.0075 0.0140 34,260 +0.00(+0.00%)
Aug 10, 2018 0.0140 0.0150 0.0070 0.0140 149,100 +0.00(+7.69%)
Aug 09, 2018 0.0120 0.0130 0.0070 0.0130 123,323 +0.00(+30.00%)
Aug 08, 2018 0.0070 0.0100 0.0070 0.0100 125,000 +0.00(+0.00%)
Aug 07, 2018 0.0100 0.0100 0.0100 0.0100 68,640 +0.00(+0.00%)
Aug 06, 2018 0.0100 0.0120 0.0100 0.0100 9,634 +0.00(+0.00%)
Aug 03, 2018 0.0110 0.0110 0.0100 0.0100 124,100 -0.00(-9.09%)
Aug 02, 2018 0.0110 0.0110 0.0110 0.0110 1,000 +0.00(+0.00%)
Aug 01, 2018 0.0200 0.0200 0.0100 0.0110 159,828 +0.00(+0.00%)
Jul 31, 2018 0.0100 0.0130 0.0100 0.0110 392,607 -0.00(-15.38%)
Jul 30, 2018 0.0100 0.0130 0.0100 0.0130 95,003 +0.00(+0.00%)
Jul 27, 2018 0.0110 0.0150 0.0100 0.0130 306,800 +0.00(+30.00%)
Jul 26, 2018 0.0110 0.0200 0.0100 0.0100 284,489 -0.00(-9.09%)
Jul 25, 2018 0.0120 0.0130 0.0110 0.0110 297,705 -0.00(-8.33%)
Jul 24, 2018 0.0120 0.0126 0.0110 0.0120 76,876 -0.00(-7.69%)
Jul 23, 2018 0.0120 0.0138 0.0120 0.0130 39,273 +0.00(+16.07%)
Jul 20, 2018 0.0115 0.0120 0.0112 0.0112 10,400 +0.00(+1.82%)
Jul 19, 2018 0.0150 0.0150 0.0110 0.0110 27,136 +0.00(+0.00%)
Jul 18, 2018 0.0120 0.0130 0.0110 0.0110 146,760 -0.00(-12.70%)
Jul 17, 2018 0.0120 0.0126 0.0113 0.0126 20,000 +0.00(+14.55%)
Jul 16, 2018 0.0110 0.0124 0.0110 0.0110 132,860 -0.00(-2.65%)
Jul 13, 2018 0.0110 0.0120 0.0110 0.0113 28,302 -0.00(-8.87%)
Jul 12, 2018 0.0135 0.0135 0.0124 0.0124 71,398 -0.00(-4.62%)
Jul 11, 2018 0.0113 0.0150 0.0113 0.0130 58,189 +0.00(+13.04%)
Jul 10, 2018 0.0130 0.0130 0.0115 0.0115 25,000 +0.00(+15.00%)
Jul 09, 2018 0.0135 0.0100 0.0100 192,430 -0.00(-25.93%)
Jul 06, 2018 0.0150 0.0160 0.0135 0.0135 80,000 +0.00(+35.00%)
Jul 05, 2018 0.0140 0.0159 0.0100 0.0100 140,235 -0.00(-28.57%)
Jul 03, 2018 0.0140 0.0140 0.0140 0 -0.00(-3.45%)
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.