Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0163 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.400 5.400 5.400 0 +0.09(+1.69%)
Dec 29, 2016 5.240 5.400 5.240 5.310 112,541 +0.13(+2.51%)
Dec 28, 2016 5.295 5.370 5.180 5.180 99,423 -0.09(-1.71%)
Dec 27, 2016 5.280 5.440 5.230 5.270 131,336 +0.04(+0.76%)
Dec 23, 2016 5.230 5.230 5.230 0 +0.12(+2.35%)
Dec 22, 2016 4.795 5.150 4.780 5.110 91,195 +0.27(+5.59%)
Dec 21, 2016 4.815 4.899 4.750 4.840 55,480 +0.02(+0.41%)
Dec 20, 2016 5.070 5.130 4.780 4.820 59,765 -0.30(-5.86%)
Dec 19, 2016 5.070 5.130 5.000 5.120 36,930 +0.11(+2.20%)
Dec 16, 2016 5.180 5.200 5.010 5.010 32,778 -0.16(-3.00%)
Dec 15, 2016 5.000 5.250 5.000 5.165 56,786 +0.27(+5.41%)
Dec 14, 2016 4.675 5.000 4.650 4.900 70,704 +0.22(+4.81%)
Dec 13, 2016 4.755 4.930 4.650 4.675 86,386 -0.25(-5.08%)
Dec 12, 2016 5.045 5.300 4.900 4.925 75,417 -0.08(-1.70%)
Dec 09, 2016 5.035 5.150 4.950 5.010 66,781 +0.01(+0.30%)
Dec 08, 2016 5.230 5.420 4.900 4.995 102,967 -0.20(-3.76%)
Dec 07, 2016 5.200 5.470 5.020 5.190 58,352 -0.01(-0.19%)
Dec 06, 2016 5.540 5.540 5.010 5.200 57,878 -0.13(-2.44%)
Dec 05, 2016 5.700 5.780 5.000 5.330 99,041 -0.26(-4.65%)
Dec 02, 2016 5.190 5.700 5.190 5.590 85,955 +0.39(+7.50%)
Dec 01, 2016 4.965 5.700 4.770 5.200 113,292 +0.22(+4.42%)
Nov 30, 2016 5.220 5.430 4.800 4.980 77,866 -0.21(-4.05%)
Nov 29, 2016 5.570 5.690 5.100 5.190 70,525 -0.36(-6.49%)
Nov 28, 2016 5.370 5.570 5.200 5.550 120,495 +0.43(+8.40%)
Nov 25, 2016 4.455 5.120 4.455 5.120 61,745 +0.62(+13.78%)
Nov 23, 2016 4.500 4.500 4.500 0 -0.30(-6.25%)
Nov 22, 2016 5.470 5.650 4.020 4.800 360,492 -0.65(-11.93%)
Nov 21, 2016 5.510 5.600 5.350 5.450 110,554 -0.09(-1.62%)
Nov 18, 2016 5.830 5.950 5.410 5.540 147,728 -0.28(-4.81%)
Nov 17, 2016 5.925 6.045 5.680 5.820 114,175 -0.16(-2.68%)
Nov 16, 2016 6.205 6.220 5.950 5.980 122,248 +0.05(+0.84%)
Nov 15, 2016 6.395 6.900 5.600 5.930 306,231 -0.35(-5.57%)
Nov 14, 2016 4.895 6.370 4.880 6.280 373,560 +1.53(+32.21%)
Nov 11, 2016 4.695 4.950 3.850 4.750 538,330 -0.25(-5.00%)
Nov 10, 2016 6.415 6.500 4.990 5.000 441,887 -1.38(-21.63%)
Nov 09, 2016 7.555 7.650 5.770 6.380 516,740 -1.22(-16.05%)
Nov 08, 2016 7.450 7.800 7.200 7.600 547,822 +0.50(+7.04%)
Nov 07, 2016 6.550 7.100 6.450 7.100 473,409 +0.91(+14.70%)
Nov 04, 2016 6.385 6.410 5.500 6.190 244,015 -0.17(-2.67%)
Nov 03, 2016 6.120 6.450 5.970 6.360 251,697 +0.46(+7.80%)
Nov 02, 2016 6.095 6.160 5.800 5.900 151,609 -0.30(-4.84%)
Nov 01, 2016 6.750 7.030 5.820 6.200 316,175 -0.39(-5.92%)
Oct 31, 2016 6.275 7.140 6.250 6.590 374,461 +0.58(+9.65%)
Oct 28, 2016 5.270 6.300 5.220 6.010 271,301 +0.77(+14.80%)
Oct 27, 2016 5.110 5.300 4.900 5.235 197,800 -0.07(-1.41%)
Oct 26, 2016 5.940 5.980 4.900 5.310 354,518 -0.68(-11.35%)
Oct 25, 2016 7.280 7.280 5.150 5.990 458,693 -1.09(-15.40%)
Oct 24, 2016 7.130 7.700 7.010 7.080 200,087 +0.03(+0.43%)
Oct 21, 2016 7.995 8.000 6.300 7.050 418,136 -0.87(-10.98%)
Oct 20, 2016 7.325 8.250 7.300 7.920 394,786 +0.62(+8.49%)
Oct 19, 2016 7.795 7.850 4.800 7.300 814,681 -0.35(-4.58%)
Oct 18, 2016 6.265 7.750 6.240 7.650 925,486 +1.50(+24.39%)
Oct 17, 2016 4.580 6.150 4.550 6.150 546,377 +1.65(+36.67%)
Oct 14, 2016 4.260 4.650 3.870 4.500 218,004 +0.29(+6.89%)
Oct 13, 2016 4.275 4.640 3.750 4.210 528,096 -0.04(-0.94%)
Oct 12, 2016 3.670 4.430 3.650 4.250 442,123 +0.58(+15.80%)
Oct 11, 2016 3.700 3.780 3.550 3.670 156,041 +0.00(+0.00%)
Oct 10, 2016 3.390 3.750 3.390 3.670 171,402 +0.29(+8.58%)
Oct 07, 2016 3.435 3.500 3.180 3.380 160,733 -0.08(-2.31%)
Oct 06, 2016 3.700 3.720 3.280 3.460 219,682 -0.23(-6.23%)
Oct 05, 2016 3.615 3.740 3.570 3.690 242,078 +0.12(+3.36%)
Oct 04, 2016 3.285 3.880 3.280 3.570 560,228 +0.30(+9.34%)
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.