Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0125 -0.0038 (-23.31%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.4000 0.4190 0.3805 0.3900 111,874 -0.01(-1.27%)
Aug 30, 2021 0.3570 0.4000 0.3540 0.3950 148,295 +0.04(+11.58%)
Aug 27, 2021 0.3790 0.3790 0.3540 0.3540 63,450 -0.01(-1.67%)
Aug 26, 2021 0.3641 0.3790 0.3541 0.3600 41,086 -0.01(-2.68%)
Aug 25, 2021 0.3700 0.3750 0.3651 0.3699 49,531 +0.00(+0.76%)
Aug 24, 2021 0.3653 0.3700 0.3605 0.3671 24,981 -0.00(-0.65%)
Aug 23, 2021 0.3695 0.3695 0.3544 0.3695 87,092 +0.02(+4.23%)
Aug 20, 2021 0.3600 0.3700 0.3540 0.3545 31,772 -0.01(-1.53%)
Aug 19, 2021 0.3750 0.3885 0.3550 0.3600 15,497 +0.01(+1.69%)
Aug 18, 2021 0.3655 0.3885 0.3540 0.3540 53,095 -0.01(-1.94%)
Aug 17, 2021 0.3800 0.3901 0.3600 0.3610 22,558 -0.02(-4.75%)
Aug 16, 2021 0.3851 0.3901 0.3605 0.3790 36,723 +0.01(+2.35%)
Aug 13, 2021 0.3900 0.3901 0.3605 0.3703 25,991 -0.02(-5.05%)
Aug 12, 2021 0.3995 0.3995 0.3810 0.3900 25,477 -0.00(-0.38%)
Aug 11, 2021 0.3990 0.3995 0.3850 0.3915 78,903 +0.00(+0.77%)
Aug 10, 2021 0.3800 0.3910 0.3600 0.3885 83,161 +0.01(+2.24%)
Aug 09, 2021 0.3925 0.3950 0.3500 0.3800 141,257 -0.02(-3.80%)
Aug 06, 2021 0.3900 0.4090 0.3900 0.3950 55,095 -0.01(-1.25%)
Aug 05, 2021 0.3950 0.4198 0.3950 0.4000 30,584 -0.01(-2.44%)
Aug 04, 2021 0.4195 0.4200 0.3900 0.4100 53,284 -0.01(-2.26%)
Aug 03, 2021 0.3910 0.4195 0.3900 0.4195 21,220 +0.01(+3.50%)
Aug 02, 2021 0.4005 0.4195 0.3906 0.4053 23,776 +0.00(+1.20%)
Jul 30, 2021 0.4098 0.4294 0.4000 0.4005 39,937 -0.01(-3.26%)
Jul 29, 2021 0.4135 0.4195 0.3906 0.4140 29,278 +0.00(+0.00%)
Jul 28, 2021 0.4000 0.4200 0.3902 0.4140 41,959 -0.01(-1.43%)
Jul 27, 2021 0.4300 0.4400 0.4020 0.4200 27,589 -0.01(-1.18%)
Jul 26, 2021 0.4200 0.4595 0.4000 0.4250 53,766 +0.01(+3.16%)
Jul 23, 2021 0.4530 0.4595 0.4110 0.4120 19,702 -0.03(-7.37%)
Jul 22, 2021 0.4300 0.4448 0.4101 0.4448 29,334 +0.01(+3.44%)
Jul 21, 2021 0.3900 0.4365 0.3900 0.4300 27,921 +0.00(+0.70%)
Jul 20, 2021 0.4298 0.4300 0.3900 0.4270 42,135 -0.00(-0.63%)
Jul 19, 2021 0.4295 0.4390 0.3800 0.4297 154,049 +0.01(+2.31%)
Jul 16, 2021 0.4601 0.4650 0.4100 0.4200 96,031 -0.04(-8.20%)
Jul 15, 2021 0.4361 0.4800 0.4350 0.4575 23,844 +0.01(+2.81%)
Jul 14, 2021 0.4600 0.4800 0.4400 0.4450 69,174 -0.02(-4.30%)
Jul 13, 2021 0.4600 0.4895 0.4600 0.4650 42,831 +0.00(+0.00%)
Jul 12, 2021 0.4685 0.4900 0.4650 0.4650 32,863 -0.02(-5.10%)
Jul 09, 2021 0.4950 0.4950 0.4600 0.4900 32,158 +0.02(+5.15%)
Jul 08, 2021 0.4601 0.5000 0.4600 0.4660 10,802 -0.01(-1.48%)
Jul 07, 2021 0.5100 0.5100 0.4600 0.4730 39,084 -0.03(-5.40%)
Jul 06, 2021 0.4721 0.5050 0.4651 0.5000 28,496 +0.02(+3.52%)
Jul 02, 2021 0.5075 0.5075 0.4600 0.4830 28,269 +0.00(+0.42%)
Jul 01, 2021 0.5100 0.5150 0.4720 0.4810 12,739 -0.03(-5.69%)
Jun 30, 2021 0.5200 0.5200 0.4710 0.5100 77,173 +0.04(+9.68%)
Jun 29, 2021 0.4700 0.5200 0.4650 0.4650 34,194 -0.00(-1.06%)
Jun 28, 2021 0.4865 0.5400 0.4600 0.4700 25,452 -0.02(-3.85%)
Jun 25, 2021 0.4650 0.4950 0.4650 0.4888 49,195 -0.00(-0.04%)
Jun 24, 2021 0.5200 0.5200 0.4610 0.4890 86,230 -0.01(-2.20%)
Jun 23, 2021 0.4700 0.5200 0.4700 0.5000 23,505 -0.00(-0.97%)
Jun 22, 2021 0.5200 0.5200 0.4600 0.5049 23,860 +0.00(+0.98%)
Jun 21, 2021 0.4500 0.5197 0.4500 0.5000 31,061 +0.01(+1.52%)
Jun 18, 2021 0.4900 0.5199 0.4650 0.4925 32,348 -0.01(-1.50%)
Jun 17, 2021 0.5200 0.5200 0.5000 0.5000 32,369 -0.02(-3.10%)
Jun 16, 2021 0.4780 0.5500 0.4780 0.5160 60,345 -0.02(-3.28%)
Jun 15, 2021 0.5290 0.5400 0.5000 0.5335 25,803 -0.00(-0.43%)
Jun 14, 2021 0.5300 0.5500 0.5280 0.5358 22,425 -0.00(-0.78%)
Jun 11, 2021 0.5255 0.5500 0.5250 0.5400 29,198 +0.02(+2.86%)
Jun 10, 2021 0.5596 0.5596 0.5250 0.5250 22,960 -0.03(-6.18%)
Jun 09, 2021 0.5500 0.5596 0.5300 0.5596 71,284 +0.01(+2.19%)
Jun 08, 2021 0.5700 0.5700 0.5344 0.5476 54,113 -0.02(-3.85%)
Jun 07, 2021 0.5400 0.5695 0.5400 0.5695 56,578 +0.03(+5.46%)
Jun 04, 2021 0.5310 0.5600 0.5300 0.5400 72,097 +0.01(+1.50%)
Jun 03, 2021 0.5300 0.5595 0.5300 0.5320 73,001 +0.00(+0.38%)
Jun 02, 2021 0.5400 0.5420 0.5200 0.5300 50,369 -0.01(-0.93%)
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.