Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP: CBDS )

0.7101 USD -0.0099 (-1.38%)
Official Closing Price Updated: 3:59 PM EDT, Apr 19, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.8500 0.9199 0.8500 0.8500 12,010 -0.02(-1.73%)
Nov 27, 2015 0.9150 0.9200 0.8500 0.8650 100,820 -0.06(-5.98%)
Nov 25, 2015 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Nov 24, 2015 0.9800 0.9800 0.9000 0.9100 7,886 -0.06(-6.67%)
Nov 23, 2015 0.9750 37,019 -0.03(-2.50%)
Nov 20, 2015 1.020 1.030 1.000 1.000 17,353 -0.02(-1.96%)
Nov 19, 2015 1.000 1.040 0.9900 1.020 8,121 -0.02(-1.92%)
Nov 18, 2015 0.9900 1.040 0.9500 1.040 39,257 +0.09(+9.36%)
Nov 17, 2015 1.040 1.040 0.9510 0.9510 11,591 -0.07(-6.76%)
Nov 16, 2015 1.040 1.060 0.9900 1.020 31,558 +0.03(+2.51%)
Nov 13, 2015 0.8000 1.020 0.8000 0.9950 51,993 +0.02(+1.53%)
Nov 12, 2015 0.9900 0.9900 0.7500 0.9800 70,219 +0.00(+0.00%)
Nov 11, 2015 0.9990 0.9990 0.9590 0.9800 42,335 +0.01(+0.51%)
Nov 10, 2015 0.9700 0.9800 0.9300 0.9750 20,558 -0.00(-0.41%)
Nov 09, 2015 1.000 1.040 0.9500 0.9790 103,419 -0.02(-2.09%)
Nov 06, 2015 0.9900 1.090 0.9350 0.9999 100,217 +0.04(+4.16%)
Nov 05, 2015 1.010 1.130 0.9000 0.9600 122,088 -0.04(-4.00%)
Nov 04, 2015 1.410 1.410 0.9500 1.000 271,400 -0.38(-27.54%)
Nov 03, 2015 1.550 1.700 1.350 1.380 118,205 -0.11(-7.38%)
Nov 02, 2015 1.010 1.610 1.010 1.490 132,919 +0.35(+30.70%)
Oct 30, 2015 1.170 1.300 1.010 1.140 119,641 -0.01(-0.87%)
Oct 29, 2015 1.250 1.250 1.110 1.150 24,086 -0.10(-8.00%)
Oct 28, 2015 1.335 1.400 1.160 1.250 146,829 -0.14(-10.07%)
Oct 27, 2015 1.900 1.900 1.250 1.390 77,662 -0.30(-17.75%)
Oct 26, 2015 1.170 2.000 1.170 1.690 23,818 +0.49(+40.83%)
Oct 23, 2015 1.290 1.290 1.180 1.200 22,627 -0.13(-9.77%)
Oct 22, 2015 1.260 1.340 1.170 1.330 19,272 +0.03(+2.31%)
Oct 21, 2015 1.480 1.500 1.260 1.300 19,767 -0.13(-9.09%)
Oct 20, 2015 1.480 1.480 1.410 1.430 3,195 -0.05(-3.38%)
Oct 19, 2015 1.700 1.700 1.250 1.480 25,699 -0.18(-10.84%)
Oct 16, 2015 1.840 1.840 1.660 1.660 10,207 -0.18(-9.78%)
Oct 15, 2015 1.810 1.840 1.750 1.840 2,411 +0.15(+8.88%)
Oct 14, 2015 1.820 1.820 1.690 1.690 3,313 -0.12(-6.63%)
Oct 13, 2015 1.950 1.950 1.810 1.810 9,275 -0.12(-6.22%)
Oct 12, 2015 1.920 2.050 1.910 1.930 3,286 -0.06(-3.02%)
Oct 09, 2015 2.000 2.000 1.900 1.990 3,505 +0.00(+0.00%)
Oct 08, 2015 2.020 2.100 1.910 1.990 7,864 -0.03(-1.49%)
Oct 07, 2015 2.100 2.100 2.020 2.020 1,470 -0.03(-1.46%)
Oct 06, 2015 2.120 2.120 1.900 2.050 3,273 +0.04(+1.99%)
Oct 05, 2015 2.125 2.125 2.010 2.010 3,741 -0.04(-1.95%)
Oct 02, 2015 2.120 2.120 2.050 2.050 2,489 -0.07(-3.30%)
Oct 01, 2015 2.225 2.225 2.120 2.120 2,290 -0.08(-3.64%)
Sep 30, 2015 2.200 2.260 2.080 2.200 10,219 +0.20(+10.00%)
Sep 29, 2015 2.050 2.050 2.000 2.000 4,293 +0.00(+0.00%)
Sep 28, 2015 2.025 2.025 2.000 2.000 5,494 +0.00(+0.00%)
Sep 25, 2015 1.930 2.050 1.880 2.000 15,817 +0.10(+5.26%)
Sep 24, 2015 1.920 2.050 1.890 1.900 9,669 -0.08(-4.04%)
Sep 23, 2015 2.200 2.200 1.940 1.980 14,066 -0.22(-10.00%)
Sep 22, 2015 2.300 2.300 2.200 2.200 3,869 -0.06(-2.65%)
Sep 21, 2015 2.400 2.400 2.250 2.260 7,377 -0.04(-1.74%)
Sep 18, 2015 2.360 2.400 2.210 2.300 8,382 -0.06(-2.54%)
Sep 17, 2015 2.130 2.360 2.130 2.360 11,130 +0.26(+12.38%)
Sep 16, 2015 2.300 2.350 2.100 2.100 13,456 -0.21(-9.09%)
Sep 15, 2015 2.400 2.400 2.295 2.310 3,231 -0.09(-3.75%)
Sep 14, 2015 2.350 2.460 2.200 2.400 2,143 +0.09(+3.90%)
Sep 11, 2015 2.360 2.500 2.310 2.310 5,593 -0.08(-3.35%)
Sep 10, 2015 2.400 2.470 2.350 2.390 4,169 -0.06(-2.45%)
Sep 09, 2015 2.410 2.500 2.360 2.450 4,060 +0.00(+0.00%)
Sep 08, 2015 2.370 2.490 2.370 2.450 1,285 +0.09(+3.81%)
Sep 04, 2015 2.360 2.360 2.360 0 -0.12(-4.84%)
Sep 03, 2015 2.430 2.500 2.350 2.480 15,078 +0.14(+5.98%)
Sep 02, 2015 2.400 2.490 2.340 2.340 44,089 -0.05(-2.09%)
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.