Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP: CBDS )

0.0179 -0.0017 (-8.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 2024 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 (%)
Oct 31, 2018 4.270 4.460 4.180 4.390 46,139 +0.12(+2.76%)
Oct 30, 2018 4.350 4.390 4.050 4.272 108,157 -0.19(-4.22%)
Oct 29, 2018 4.835 4.950 4.420 4.460 134,802 -0.38(-7.85%)
Oct 26, 2018 4.500 4.840 4.410 4.840 148,500 +0.30(+6.61%)
Oct 25, 2018 4.300 4.600 4.190 4.540 99,522 +0.24(+5.58%)
Oct 24, 2018 4.466 4.750 4.260 4.300 124,924 -0.05(-1.15%)
Oct 23, 2018 4.360 4.415 4.150 4.350 166,370 -0.09(-2.03%)
Oct 22, 2018 4.735 4.800 4.250 4.440 326,712 -0.30(-6.33%)
Oct 19, 2018 4.920 5.370 4.660 4.740 240,300 -0.18(-3.66%)
Oct 18, 2018 5.080 5.216 4.910 4.920 124,005 -0.16(-3.15%)
Oct 17, 2018 5.250 5.400 4.920 5.080 218,265 -0.26(-4.87%)
Oct 16, 2018 5.855 5.890 5.000 5.340 337,303 -0.32(-5.65%)
Oct 15, 2018 4.500 5.750 4.500 5.660 730,888 +1.27(+28.93%)
Oct 12, 2018 4.440 4.510 4.300 4.390 143,100 -0.01(-0.23%)
Oct 11, 2018 4.500 4.500 4.200 4.400 129,956 -0.11(-2.44%)
Oct 10, 2018 4.870 4.960 4.310 4.510 284,058 -0.36(-7.39%)
Oct 09, 2018 4.740 4.880 4.700 4.870 75,524 -0.07(-1.42%)
Oct 08, 2018 4.960 4.990 4.680 4.940 127,642 -0.02(-0.40%)
Oct 05, 2018 5.160 5.160 4.763 4.960 149,400 -0.20(-3.88%)
Oct 04, 2018 5.180 5.210 5.045 5.160 81,681 +0.09(+1.78%)
Oct 03, 2018 5.315 5.320 4.970 5.070 145,045 -0.26(-4.92%)
Oct 02, 2018 5.795 5.830 5.150 5.332 291,111 -0.51(-8.69%)
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.