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 (%)
Mar 31, 2021 0.7300 0.7450 0.7050 0.7200 161,839 +0.01(+1.41%)
Mar 30, 2021 0.7500 0.7500 0.7100 0.7100 35,392 -0.03(-3.40%)
Mar 29, 2021 0.8000 0.8100 0.7100 0.7350 81,126 -0.07(-8.13%)
Mar 26, 2021 0.7900 0.8000 0.7400 0.8000 29,800 +0.03(+3.90%)
Mar 25, 2021 0.7400 0.7800 0.7400 0.7700 56,759 +0.03(+4.05%)
Mar 24, 2021 0.8100 0.8100 0.7400 0.7400 61,248 -0.01(-1.33%)
Mar 23, 2021 0.7700 0.8000 0.7500 0.7500 43,147 -0.02(-2.60%)
Mar 22, 2021 0.8100 0.8294 0.7700 0.7700 54,934 -0.04(-4.94%)
Mar 19, 2021 0.7899 0.8100 0.7800 0.8100 47,700 +0.02(+2.54%)
Mar 18, 2021 0.7700 0.8000 0.7600 0.7899 82,622 -0.01(-1.26%)
Mar 17, 2021 0.8100 0.8500 0.7510 0.8000 185,819 -0.05(-5.87%)
Mar 16, 2021 0.9000 0.9000 0.8100 0.8499 56,019 -0.03(-3.40%)
Mar 15, 2021 0.8500 0.9000 0.8000 0.8798 75,524 +0.04(+4.74%)
Mar 12, 2021 0.8600 0.8700 0.7900 0.8400 63,200 +0.00(+0.00%)
Mar 11, 2021 0.8150 0.8500 0.8100 0.8400 117,922 +0.04(+5.00%)
Mar 10, 2021 0.8490 0.8490 0.8000 0.8000 86,616 -0.03(-3.56%)
Mar 09, 2021 0.7800 0.8500 0.7500 0.8295 136,204 +0.08(+10.60%)
Mar 08, 2021 0.7940 0.7940 0.7130 0.7500 59,337 -0.05(-6.02%)
Mar 05, 2021 0.7500 0.8000 0.6300 0.7980 249,700 +0.05(+5.98%)
Mar 04, 2021 0.8650 0.8699 0.7500 0.7530 218,074 -0.12(-13.44%)
Mar 03, 2021 0.8900 0.9400 0.8200 0.8699 102,167 -0.02(-2.26%)
Mar 02, 2021 0.9000 0.9700 0.8600 0.8900 86,746 -0.01(-1.11%)
Mar 01, 2021 0.8400 0.9200 0.8000 0.9000 137,649 +0.06(+7.14%)
Feb 26, 2021 0.8300 0.9200 0.8100 0.8400 124,500 -0.02(-2.83%)
Feb 25, 2021 0.9050 0.9700 0.8550 0.8645 220,880 -0.04(-4.48%)
Feb 24, 2021 0.8800 0.9500 0.8700 0.9050 102,278 +0.03(+2.84%)
Feb 23, 2021 0.9755 1.030 0.7800 0.8800 290,271 -0.10(-9.79%)
Feb 22, 2021 1.060 1.060 0.9610 0.9755 183,256 -0.08(-7.97%)
Feb 19, 2021 0.9600 1.070 0.9600 1.060 162,100 +0.10(+10.42%)
Feb 18, 2021 1.000 1.130 0.9000 0.9600 309,514 +0.00(+0.00%)
Feb 17, 2021 1.030 1.070 0.9000 0.9600 396,551 -0.07(-6.80%)
Feb 16, 2021 1.140 1.200 0.9450 1.030 731,093 -0.11(-9.65%)
Feb 12, 2021 1.200 1.250 1.010 1.140 385,700 -0.09(-7.32%)
Feb 11, 2021 1.750 1.820 1.100 1.230 779,916 -0.25(-16.89%)
Feb 10, 2021 1.150 1.720 1.120 1.480 1,394,643 +0.33(+28.70%)
Feb 09, 2021 1.100 1.150 1.000 1.150 505,702 +0.04(+3.60%)
Feb 08, 2021 1.000 1.110 0.9970 1.110 281,591 +0.11(+11.33%)
Feb 05, 2021 1.035 1.090 0.9700 0.9970 356,900 -0.04(-4.13%)
Feb 04, 2021 1.070 1.140 1.010 1.040 436,886 +0.03(+2.97%)
Feb 03, 2021 1.015 1.060 0.9300 1.010 757,339 +0.06(+6.32%)
Feb 02, 2021 0.8000 0.9800 0.7900 0.9500 454,194 +0.17(+21.79%)
Feb 01, 2021 0.7300 0.7900 0.7250 0.7800 161,122 +0.06(+7.59%)
Jan 29, 2021 0.7200 0.7800 0.7000 0.7250 141,100 +0.00(+0.00%)
Jan 28, 2021 0.7300 0.8000 0.6800 0.7250 438,890 -0.02(-2.03%)
Jan 27, 2021 0.9300 1.000 0.7150 0.7400 527,624 -0.19(-20.43%)
Jan 26, 2021 0.8900 1.050 0.8900 0.9300 315,407 +0.03(+2.76%)
Jan 25, 2021 1.130 1.200 0.8500 0.9050 988,777 -0.21(-18.87%)
Jan 22, 2021 0.8200 1.120 0.7712 1.115 889,500 +0.32(+39.61%)
Jan 21, 2021 0.6850 0.8195 0.6790 0.7990 510,651 +0.12(+17.59%)
Jan 20, 2021 0.7100 0.7500 0.6780 0.6795 301,416 -0.03(-4.30%)
Jan 19, 2021 0.7000 0.7350 0.6510 0.7100 242,236 +0.04(+5.97%)
Jan 15, 2021 0.6900 0.7000 0.6350 0.6700 286,500 +0.01(+1.21%)
Jan 14, 2021 0.6500 0.6850 0.6155 0.6620 245,412 +0.03(+5.08%)
Jan 13, 2021 0.6100 0.6800 0.6050 0.6300 202,953 -0.02(-3.08%)
Jan 12, 2021 0.6500 0.7000 0.6003 0.6500 280,897 +0.01(+1.56%)
Jan 11, 2021 0.6100 0.6500 0.5900 0.6400 313,837 +0.03(+4.92%)
Jan 08, 2021 0.5800 0.6300 0.5500 0.6100 253,400 +0.05(+8.93%)
Jan 07, 2021 0.5550 0.5800 0.5310 0.5600 184,707 +0.03(+5.46%)
Jan 06, 2021 0.5500 0.5650 0.5100 0.5310 278,903 +0.04(+7.27%)
Jan 05, 2021 0.5113 0.5200 0.4750 0.4950 81,395 -0.02(-2.94%)
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.