Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0180 +0.0017 (+10.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.610 2.670 2.060 2.275 328,804 -0.33(-12.50%)
Mar 30, 2016 2.625 2.800 2.590 2.600 190,069 +0.04(+1.56%)
Mar 29, 2016 2.980 3.350 2.210 2.560 553,773 -0.45(-14.95%)
Mar 28, 2016 3.665 3.665 2.810 3.010 564,962 -0.49(-14.00%)
Mar 24, 2016 3.500 3.500 3.500 0 +1.25(+55.56%)
Mar 23, 2016 2.190 2.510 2.190 2.250 307,695 +0.05(+2.27%)
Mar 22, 2016 2.265 2.320 2.110 2.200 218,006 -0.05(-2.44%)
Mar 21, 2016 1.770 2.280 1.630 2.255 630,292 +0.54(+31.87%)
Mar 18, 2016 1.660 1.830 1.550 1.710 306,057 -0.14(-7.57%)
Mar 17, 2016 1.710 1.900 1.550 1.850 436,662 +0.07(+3.93%)
Mar 16, 2016 1.545 1.910 1.430 1.780 790,428 +0.21(+13.38%)
Mar 15, 2016 1.625 2.450 1.260 1.570 2,646,732 +0.04(+2.28%)
Mar 14, 2016 0.4350 1.600 0.4350 1.535 1,414,213 +1.09(+241.19%)
Mar 11, 2016 0.5100 0.5100 0.4000 0.4499 50,965 -0.04(-7.24%)
Mar 10, 2016 0.5099 0.5099 0.4231 0.4850 65,792 -0.01(-2.02%)
Mar 09, 2016 0.5090 0.5090 0.4600 0.4950 51,695 +0.02(+3.13%)
Mar 08, 2016 0.4175 0.5590 0.4175 0.4800 14,289 +0.03(+7.50%)
Mar 07, 2016 0.4010 0.4900 0.4010 0.4465 41,344 -0.01(-2.93%)
Mar 04, 2016 0.3910 0.4600 0.3720 0.4600 22,208 +0.05(+12.20%)
Mar 03, 2016 0.4700 0.4700 0.3710 0.4100 14,072 -0.06(-12.77%)
Mar 02, 2016 0.4000 0.4900 0.3700 0.4700 19,134 +0.01(+1.29%)
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.