Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0163 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.000 3.050 2.720 2.760 53,930 -0.24(-8.00%)
Oct 30, 2017 2.680 3.000 2.650 3.000 54,807 +0.32(+11.94%)
Oct 27, 2017 2.670 2.720 2.610 2.680 53,187 +0.02(+0.75%)
Oct 26, 2017 2.655 2.700 2.650 2.660 30,563 -0.04(-1.48%)
Oct 25, 2017 2.685 2.720 2.620 2.700 28,923 +0.01(+0.37%)
Oct 24, 2017 2.750 2.750 2.680 2.690 40,455 -0.06(-2.18%)
Oct 23, 2017 2.830 2.870 2.706 2.750 40,638 -0.08(-2.83%)
Oct 20, 2017 2.950 2.950 2.830 2.830 15,991 -0.12(-4.07%)
Oct 19, 2017 2.970 2.970 2.920 2.950 19,777 +0.05(+1.72%)
Oct 18, 2017 2.920 3.000 2.870 2.900 20,812 -0.02(-0.67%)
Oct 17, 2017 2.945 2.970 2.870 2.920 29,501 -0.05(-1.69%)
Oct 16, 2017 2.725 3.050 2.700 2.970 61,510 +0.24(+8.79%)
Oct 13, 2017 2.710 2.750 2.700 2.730 39,873 +0.00(+0.00%)
Oct 12, 2017 2.690 2.900 2.650 2.730 69,308 -0.05(-1.80%)
Oct 11, 2017 2.800 2.840 2.760 2.780 46,856 -0.07(-2.46%)
Oct 10, 2017 2.950 2.950 2.810 2.850 48,716 -0.13(-4.36%)
Oct 09, 2017 2.970 3.000 2.910 2.980 31,244 +0.01(+0.34%)
Oct 06, 2017 2.970 3.000 2.900 2.970 27,639 +0.01(+0.41%)
Oct 05, 2017 2.940 3.000 2.930 2.958 33,730 +0.03(+0.96%)
Oct 04, 2017 2.990 3.050 2.920 2.930 29,397 -0.06(-2.01%)
Oct 03, 2017 3.010 3.040 2.980 2.990 18,639 -0.02(-0.66%)
Oct 02, 2017 3.015 3.050 2.920 3.010 22,909 +0.03(+1.01%)
Sep 29, 2017 2.980 3.080 2.910 2.980 43,771 -0.02(-0.67%)
Sep 28, 2017 3.010 3.040 2.980 3.000 18,139 -0.01(-0.33%)
Sep 27, 2017 3.100 3.150 3.000 3.010 26,606 -0.09(-2.90%)
Sep 26, 2017 3.190 3.190 3.100 3.100 36,371 +0.00(+0.00%)
Sep 25, 2017 2.900 3.140 2.900 3.100 31,629 +0.17(+5.80%)
Sep 22, 2017 2.930 2.980 2.900 2.930 22,012 +0.00(+0.00%)
Sep 21, 2017 2.960 3.030 2.900 2.930 44,123 +0.00(+0.00%)
Sep 20, 2017 3.000 3.010 2.900 2.930 37,214 -0.06(-2.01%)
Sep 19, 2017 2.965 3.050 2.950 2.990 24,965 +0.02(+0.67%)
Sep 18, 2017 3.150 3.250 2.900 2.970 74,323 -0.15(-4.81%)
Sep 15, 2017 3.240 3.260 3.120 3.120 39,361 -0.12(-3.70%)
Sep 14, 2017 3.250 3.320 3.210 3.240 19,969 -0.06(-1.82%)
Sep 13, 2017 3.300 3.330 3.220 3.300 22,174 +0.00(+0.00%)
Sep 12, 2017 3.300 3.330 3.280 3.300 47,215 +0.05(+1.54%)
Sep 11, 2017 3.155 3.280 3.150 3.250 30,024 +0.09(+2.85%)
Sep 08, 2017 3.260 3.320 3.160 3.160 43,838 -0.11(-3.36%)
Sep 07, 2017 3.310 3.572 3.250 3.270 140,730 -0.03(-0.91%)
Sep 06, 2017 2.850 3.410 2.720 3.300 257,229 +0.65(+24.53%)
Sep 05, 2017 2.700 2.710 2.610 2.650 34,997 -0.05(-1.85%)
Sep 01, 2017 2.650 2.720 2.650 2.700 34,144 -0.02(-0.74%)
Aug 31, 2017 2.900 2.900 2.650 2.720 110,476 -0.17(-6.04%)
Aug 30, 2017 2.875 2.930 2.850 2.895 26,789 -0.00(-0.17%)
Aug 29, 2017 2.960 2.990 2.830 2.900 51,607 -0.06(-2.03%)
Aug 28, 2017 3.000 3.050 2.960 2.960 21,477 -0.04(-1.33%)
Aug 25, 2017 2.945 3.090 2.945 3.000 34,313 +0.03(+1.01%)
Aug 24, 2017 2.950 3.030 2.950 2.970 19,816 +0.02(+0.68%)
Aug 23, 2017 2.975 3.170 2.860 2.950 72,018 -0.02(-0.67%)
Aug 22, 2017 3.120 3.130 2.840 2.970 50,471 -0.15(-4.81%)
Aug 21, 2017 3.130 3.200 3.120 3.120 36,313 -0.03(-0.95%)
Aug 18, 2017 3.140 3.150 3.100 3.150 37,913 +0.01(+0.32%)
Aug 17, 2017 2.790 3.150 2.780 3.140 81,345 +0.34(+12.14%)
Aug 16, 2017 2.720 2.850 2.715 2.800 81,546 -0.05(-1.75%)
Aug 15, 2017 3.030 3.050 2.650 2.850 152,538 -0.21(-6.86%)
Aug 14, 2017 3.160 3.160 3.020 3.060 67,113 -0.09(-2.86%)
Aug 11, 2017 3.090 3.160 2.950 3.150 97,879 +0.02(+0.64%)
Aug 10, 2017 3.525 3.550 3.120 3.130 198,216 -0.41(-11.58%)
Aug 09, 2017 3.725 3.750 3.520 3.540 94,706 -0.21(-5.60%)
Aug 08, 2017 4.065 4.085 3.700 3.750 101,735 -0.32(-7.86%)
Aug 07, 2017 4.075 4.080 3.980 4.070 30,809 +0.11(+2.78%)
Aug 04, 2017 3.835 4.010 3.820 3.960 29,223 +0.13(+3.39%)
Aug 03, 2017 4.000 4.025 3.760 3.830 71,328 -0.17(-4.25%)
Aug 02, 2017 4.120 4.130 3.900 4.000 93,603 -0.13(-3.10%)
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.