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 30, 2014 0.0130 0.0130 0.0090 0.0100 295,804 -0.00(-23.08%)
Sep 29, 2014 0.0100 0.0130 0.0100 0.0130 93,500 +0.00(+30.00%)
Sep 26, 2014 0.0100 0.0100 0.0100 0.0100 36,000 +0.00(+3.09%)
Sep 25, 2014 0.0097 0.0097 0.0097 0.0097 5,022 +0.00(+0.00%)
Sep 24, 2014 0.0090 0.0150 0.0090 0.0097 67,444 +0.00(+21.25%)
Sep 23, 2014 0.0080 0.0130 0.0080 0.0080 35,160 +0.00(+0.00%)
Sep 22, 2014 0.0100 0.0110 0.0080 0.0080 1,101,630 -0.00(-27.27%)
Sep 19, 2014 0.0165 0.0165 0.0100 0.0110 773,026 +0.00(+10.00%)
Sep 18, 2014 0.0100 0.0110 0.0100 0.0100 118,535 +0.00(+0.00%)
Sep 17, 2014 0.0100 0.0110 0.0100 0.0100 80,121 +0.00(+0.00%)
Sep 16, 2014 0.0100 0.0152 0.0165 0.0100 446,003 -0.01(-39.39%)
Sep 15, 2014 0.0100 0.0165 0.0100 0.0165 67,800 +0.01(+65.00%)
Sep 12, 2014 0.0180 0.0180 0.0100 0.0100 113,195 -0.00(-8.26%)
Sep 11, 2014 0.0110 0.0110 0.0100 0.0109 233,430 -0.00(-0.91%)
Sep 10, 2014 0.0110 0.0110 0.0100 0.0110 9,145 +0.00(+0.00%)
Sep 09, 2014 0.0110 0.0120 0.0110 0.0110 104,181 +0.00(+0.00%)
Sep 08, 2014 0.0170 0.0170 0.0110 0.0110 61,900 -0.00(-26.67%)
Sep 05, 2014 0.0110 0.0150 0.0110 0.0150 193,790 +0.00(+0.00%)
Sep 04, 2014 0.0160 0.0110 0.0150 115,911 +0.00(+36.36%)
Sep 03, 2014 0.0100 0.0110 0.0100 0.0110 134,307 +0.00(+0.00%)
Sep 02, 2014 0.0130 0.0130 0.0100 0.0110 85,466 -0.00(-15.38%)
Aug 29, 2014 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Aug 28, 2014 0.0130 0.0130 0.0130 206,000 +0.00(+0.00%)
Aug 27, 2014 0.0150 0.0180 0.0100 0.0130 302,543 -0.00(-27.78%)
Aug 26, 2014 0.0110 0.0180 0.0110 0.0180 124,232 +0.00(+5.88%)
Aug 25, 2014 0.0170 0.0180 0.0100 0.0170 221,338 -0.00(-5.56%)
Aug 22, 2014 0.0180 0.0100 0.0180 998,302 +0.01(+80.00%)
Aug 21, 2014 0.0150 0.0100 0.0100 20,000 -0.00(-33.33%)
Aug 20, 2014 0.0100 0.0200 0.0100 0.0150 545,076 +0.00(+50.00%)
Aug 19, 2014 0.0100 0.0150 0.0100 0.0100 97,007 -0.00(-23.08%)
Aug 18, 2014 0.0150 0.0150 0.0130 0.0130 163,580 +0.00(+0.00%)
Aug 15, 2014 0.0150 0.0150 0.0130 0.0130 75,850 -0.00(-13.33%)
Aug 14, 2014 0.0150 0.0150 0.0100 0.0150 74,300 +0.00(+50.00%)
Aug 13, 2014 0.0120 0.0140 0.0100 0.0100 169,202 -0.00(-16.67%)
Aug 12, 2014 0.0150 0.0150 0.0120 0.0120 27,500 -0.00(-20.00%)
Aug 11, 2014 0.0100 0.0150 0.0100 0.0150 256,050 +0.00(+36.36%)
Aug 08, 2014 0.0106 0.0160 0.0100 0.0110 304,775 -0.00(-26.67%)
Aug 07, 2014 0.0150 0.0150 0.0100 0.0150 1,600,440 +0.00(+0.00%)
Aug 06, 2014 0.0200 0.0200 0.0016 0.0150 185,554 -0.00(-6.25%)
Aug 05, 2014 0.0160 0.0200 0.0160 0.0160 153,000 +0.00(+6.67%)
Aug 04, 2014 0.0200 0.0200 0.0150 0.0150 86,102 -0.00(-6.25%)
Aug 01, 2014 0.0180 0.0180 0.0150 0.0160 282,133 +0.00(+0.00%)
Jul 31, 2014 0.0170 0.0200 0.0150 0.0160 104,650 -0.00(-5.88%)
Jul 30, 2014 0.0160 0.0215 0.0160 0.0170 305,450 +0.00(+6.25%)
Jul 29, 2014 0.0160 0.0160 0.0150 0.0160 239,488 +0.00(+0.00%)
Jul 28, 2014 0.0240 0.0150 0.0160 1,361,671 -0.00(-17.95%)
Jul 25, 2014 0.0250 0.0250 0.0195 0.0195 113,520 -0.00(-2.50%)
Jul 24, 2014 0.0200 0.0200 0.0200 0.0200 181,798 +0.00(+0.00%)
Jul 23, 2014 0.0200 0.0350 0.0200 0.0200 186,969 +0.00(+0.00%)
Jul 22, 2014 0.0220 0.0250 0.0195 0.0200 229,390 +0.00(+0.00%)
Jul 21, 2014 0.0206 0.0220 0.0200 0.0200 380,217 -0.00(-9.09%)
Jul 18, 2014 0.0220 0.0250 0.0210 0.0220 145,180 +0.00(+1.85%)
Jul 17, 2014 0.0210 0.0220 0.0200 0.0216 143,950 +0.00(+2.86%)
Jul 16, 2014 0.0250 0.0250 0.0200 0.0210 151,318 -0.00(-4.55%)
Jul 15, 2014 0.0220 0.0220 0.0220 0.0220 469,989 +0.00(+0.00%)
Jul 14, 2014 0.0220 0.0220 0.0220 0.0220 146,025 +0.00(+0.00%)
Jul 11, 2014 0.0230 0.0240 0.0220 0.0220 100,524 -0.00(-4.35%)
Jul 10, 2014 0.0270 0.0289 0.0210 0.0230 242,489 -0.00(-14.81%)
Jul 09, 2014 0.0300 0.0300 0.0220 0.0270 1,193,672 +0.00(+12.50%)
Jul 08, 2014 0.0250 0.0300 0.0220 0.0240 267,730 -0.00(-7.69%)
Jul 07, 2014 0.0250 0.0300 0.0230 0.0260 307,350 +0.00(+0.00%)
Jul 03, 2014 0.0260 0.0260 0.0260 0 -0.00(-13.33%)
Jul 02, 2014 0.0219 0.0300 0.0219 0.0300 1,157,225 +0.01(+36.99%)
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.