STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Apple stock rises on potential OpenAI deal; shares help lift Nasdaq

Cannabis Bioscience International Holdings, Inc. (CBIH)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0007

+0.0000

(+7.69%)

At close: 03:50PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	601,105
May 10, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	160,000
May 09, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	252,350
May 08, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	505,000
May 07, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	1,085,000
May 06, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	258,000
May 03, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	116,500
May 02, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	1,430,609
May 01, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	625,000
Apr 30, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	899,765
Apr 29, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	795,000
Apr 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	46,493
Apr 25, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	1,277,736
Apr 24, 2024	0.0006	0.0007	0.0005	0.0005	0.0005	166,000
Apr 23, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	1,764,333
Apr 22, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	274,613
Apr 19, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	595,800
Apr 18, 2024	0.0007	0.0007	0.0005	0.0006	0.0006	387,213
Apr 17, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	232,165
Apr 16, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	9,817,460
Apr 15, 2024	0.0006	0.0008	0.0006	0.0007	0.0007	4,301,603
Apr 12, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	911,778
Apr 11, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	228,750
Apr 10, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	267,038
Apr 09, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,306,791
Apr 08, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	101,100
Apr 05, 2024	-	-	-	-	-	-
Apr 04, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	67,066
Apr 03, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	2,099,666
Apr 02, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	5,844,170
Apr 01, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	446,850
Mar 28, 2024	0.0008	0.0009	0.0007	0.0008	0.0008	3,924,047
Mar 27, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	2,518,760
Mar 26, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	2,028,872
Mar 25, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	2,661,309
Mar 22, 2024	0.0009	0.0010	0.0009	0.0009	0.0009	1,614,132
Mar 21, 2024	0.0009	0.0011	0.0008	0.0009	0.0009	1,614,909
Mar 20, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	1,895,019
Mar 19, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	991,610
Mar 18, 2024	0.0009	0.0010	0.0008	0.0010	0.0010	1,630,292
Mar 15, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	3,315,669
Mar 14, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	1,134,900
Mar 13, 2024	0.0012	0.0012	0.0009	0.0009	0.0009	11,626,489
Mar 12, 2024	0.0015	0.0018	0.0012	0.0013	0.0013	12,708,965
Mar 11, 2024	0.0009	0.0018	0.0009	0.0015	0.0015	74,750,729
Mar 08, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	293,666
Mar 07, 2024	0.0009	0.0009	0.0007	0.0008	0.0008	2,165,350
Mar 06, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	5,896,001
Mar 05, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	211,010
Mar 04, 2024	0.0009	0.0009	0.0008	0.0009	0.0009	1,000,332
Mar 01, 2024	0.0008	0.0009	0.0006	0.0009	0.0009	10,250,365
Feb 29, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	57,500
Feb 28, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	1,001,000
Feb 27, 2024	0.0008	0.0008	0.0007	0.0008	0.0008	718,420
Feb 26, 2024	0.0008	0.0009	0.0007	0.0008	0.0008	4,826,227
Feb 23, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	4,383,500
Feb 22, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	318,000
Feb 21, 2024	0.0008	0.0008	0.0005	0.0005	0.0005	4,642,465
Feb 20, 2024	0.0006	0.0008	0.0006	0.0007	0.0007	4,996,279
Feb 16, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	1,141,000
Feb 15, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	18,000
Feb 14, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	120,972
Feb 13, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	70,000
Feb 12, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	850,358
Feb 09, 2024	0.0005	0.0007	0.0005	0.0005	0.0005	7,801,054
Feb 08, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	20,000
Feb 07, 2024	0.0007	0.0007	0.0005	0.0005	0.0005	4,457,190
Feb 06, 2024	0.0007	0.0008	0.0007	0.0007	0.0007	474,500
Feb 05, 2024	0.0005	0.0008	0.0005	0.0008	0.0008	5,420,609
Feb 02, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	600
Feb 01, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	7,701
Jan 31, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	205,173
Jan 30, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	452,501
Jan 29, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	298,001
Jan 26, 2024	0.0005	0.0007	0.0004	0.0007	0.0007	995,000
Jan 25, 2024	0.0006	0.0007	0.0004	0.0005	0.0005	7,787,441
Jan 24, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	1,030,755
Jan 23, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	861,222
Jan 22, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	228,358
Jan 19, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	1,230,858
Jan 18, 2024	0.0008	0.0008	0.0006	0.0006	0.0006	1,100,121
Jan 17, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	1,150,643
Jan 16, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	1,201,048
Jan 12, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	110,000
Jan 11, 2024	0.0008	0.0008	0.0006	0.0006	0.0006	4,451,464
Jan 10, 2024	0.0007	0.0008	0.0006	0.0008	0.0008	149,300
Jan 09, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	50,000
Jan 08, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	3,400
Jan 05, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	7,954,400
Jan 04, 2024	0.0006	0.0007	0.0005	0.0007	0.0007	3,184,504
Jan 03, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	2,282,021
Jan 02, 2024	0.0008	0.0008	0.0006	0.0008	0.0008	2,108,538
Dec 29, 2023	0.0008	0.0008	0.0006	0.0008	0.0008	700,003
Dec 28, 2023	0.0007	0.0007	0.0006	0.0007	0.0007	1,120,025
Dec 27, 2023	0.0009	0.0009	0.0007	0.0008	0.0008	2,290,578
Dec 26, 2023	0.0009	0.0009	0.0008	0.0008	0.0008	522,222
Dec 22, 2023	0.0009	0.0010	0.0006	0.0010	0.0010	1,167,360
Dec 21, 2023	0.0010	0.0010	0.0008	0.0008	0.0008	2,793,500
Dec 20, 2023	0.0010	0.0010	0.0008	0.0010	0.0010	293,635
Dec 19, 2023	0.0008	0.0010	0.0008	0.0010	0.0010	6,513,381
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.76(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.33(-0.21%)

CAD/USD0.7315-0.0002(-0.03%)

CRUDE OIL79.20+0.94(+1.20%)

Bitcoin CAD86,288.91+2,434.48(+2.90%)

STOCKS TRADE MIXED WITH U.S. INFLATION DATA IN FOCUS

Cannabis Bioscience International Holdings, Inc. (CBIH)

S&P/TSX
22,259.17
-49.76(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.33(-0.21%)

CAD/USD
0.7315
-0.0002(-0.03%)

CRUDE OIL
79.20
+0.94(+1.20%)

Bitcoin CAD
86,288.91
+2,434.48(+2.90%)