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 29, 2019 2.600 2.630 2.520 2.610 41,800 -0.04(-1.51%)
Mar 28, 2019 2.600 2.760 2.410 2.650 82,650 +0.06(+2.32%)
Mar 27, 2019 2.635 2.650 2.475 2.590 143,663 -0.06(-2.26%)
Mar 26, 2019 2.800 2.850 2.610 2.650 157,933 -0.20(-7.02%)
Mar 25, 2019 2.890 2.920 2.790 2.850 58,547 -0.06(-2.06%)
Mar 22, 2019 3.050 3.050 2.910 2.910 31,200 -0.09(-3.00%)
Mar 21, 2019 2.950 3.000 2.900 3.000 55,400 +0.05(+1.69%)
Mar 20, 2019 2.925 2.950 2.890 2.950 42,532 +0.00(+0.00%)
Mar 19, 2019 2.970 3.015 2.940 2.950 72,564 -0.01(-0.51%)
Mar 18, 2019 3.000 3.080 2.940 2.965 68,640 -0.04(-1.25%)
Mar 15, 2019 2.960 3.100 2.960 3.002 33,600 +0.03(+1.09%)
Mar 14, 2019 3.095 3.110 2.960 2.970 40,957 -0.12(-3.81%)
Mar 13, 2019 3.030 3.150 2.990 3.087 47,349 +0.10(+3.33%)
Mar 12, 2019 2.985 3.080 2.970 2.988 51,351 +0.02(+0.59%)
Mar 11, 2019 2.970 3.180 2.870 2.970 77,475 +0.06(+2.08%)
Mar 08, 2019 3.020 3.050 2.790 2.910 107,500 -0.16(-5.21%)
Mar 07, 2019 3.120 3.130 3.030 3.070 64,308 -0.03(-0.97%)
Mar 06, 2019 3.120 3.180 3.100 3.100 65,994 -0.06(-1.81%)
Mar 05, 2019 3.145 3.170 3.110 3.157 35,271 +0.05(+1.51%)
Mar 04, 2019 3.170 3.200 3.100 3.110 125,417 -0.05(-1.64%)
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.