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 (%)
Feb 28, 2017 6.350 6.440 5.900 6.030 89,685 -0.27(-4.29%)
Feb 27, 2017 5.960 6.350 5.850 6.300 89,845 +0.34(+5.79%)
Feb 24, 2017 6.420 6.440 5.560 5.955 265,620 -0.55(-8.53%)
Feb 23, 2017 6.930 6.930 6.500 6.510 102,087 -0.40(-5.79%)
Feb 22, 2017 7.120 7.250 6.910 6.910 86,180 -0.06(-0.86%)
Feb 21, 2017 7.195 7.260 6.950 6.970 124,234 -0.21(-2.92%)
Feb 17, 2017 7.180 7.180 7.180 0 +0.30(+4.36%)
Feb 16, 2017 6.660 6.880 6.530 6.880 84,092 +0.22(+3.30%)
Feb 15, 2017 7.195 7.550 6.580 6.660 350,338 -0.49(-6.85%)
Feb 14, 2017 6.710 7.160 6.640 7.150 258,503 +0.57(+8.66%)
Feb 13, 2017 5.660 6.610 5.620 6.580 270,677 +0.89(+15.64%)
Feb 10, 2017 5.705 5.710 5.600 5.690 102,103 -0.07(-1.22%)
Feb 09, 2017 6.020 6.020 5.750 5.760 200,647 -0.39(-6.34%)
Feb 08, 2017 6.155 6.155 5.860 6.150 179,077 -0.14(-2.23%)
Feb 07, 2017 6.930 6.930 5.800 6.290 437,644 -0.57(-8.31%)
Feb 06, 2017 7.360 7.360 6.800 6.860 168,997 -0.50(-6.79%)
Feb 03, 2017 7.470 7.470 7.140 7.360 101,729 -0.07(-0.94%)
Feb 02, 2017 7.545 7.570 7.350 7.430 93,970 -0.06(-0.80%)
Feb 01, 2017 7.445 7.490 7.300 7.490 127,629 +0.09(+1.22%)
Jan 31, 2017 7.355 7.470 7.000 7.400 216,607 +0.02(+0.27%)
Jan 30, 2017 7.495 7.500 7.250 7.380 155,074 -0.41(-5.26%)
Jan 27, 2017 8.130 8.250 7.600 7.790 137,176 -0.21(-2.62%)
Jan 26, 2017 8.340 8.380 7.750 8.000 207,183 -0.38(-4.53%)
Jan 25, 2017 8.755 9.030 7.780 8.380 377,938 -0.32(-3.68%)
Jan 24, 2017 8.330 8.800 8.220 8.700 237,510 +0.48(+5.84%)
Jan 23, 2017 7.450 8.350 7.360 8.220 255,074 +0.86(+11.68%)
Jan 20, 2017 8.775 9.000 6.700 7.360 841,240 -1.29(-14.91%)
Jan 19, 2017 8.125 9.500 8.120 8.650 719,904 +0.55(+6.79%)
Jan 18, 2017 7.405 8.100 7.340 8.100 425,928 +0.74(+10.05%)
Jan 17, 2017 6.850 7.620 6.850 7.360 428,018 +0.64(+9.54%)
Jan 13, 2017 6.719 6.719 6.719 0 +0.34(+5.31%)
Jan 12, 2017 6.330 6.410 6.250 6.380 94,480 +0.22(+3.57%)
Jan 11, 2017 6.305 6.345 6.000 6.160 98,958 -0.16(-2.53%)
Jan 10, 2017 6.495 6.600 6.200 6.320 187,230 -0.13(-2.02%)
Jan 09, 2017 5.995 6.480 5.960 6.450 319,791 +0.53(+8.95%)
Jan 06, 2017 5.850 5.950 5.660 5.920 120,104 +0.12(+2.07%)
Jan 05, 2017 5.915 5.980 5.510 5.800 137,112 -0.06(-1.02%)
Jan 04, 2017 5.805 5.950 5.750 5.860 210,164 +0.14(+2.36%)
Jan 03, 2017 5.510 5.750 5.450 5.725 195,398 +0.32(+6.02%)
Dec 30, 2016 5.400 5.400 5.400 0 +0.09(+1.69%)
Dec 29, 2016 5.240 5.400 5.240 5.310 112,541 +0.13(+2.51%)
Dec 28, 2016 5.295 5.370 5.180 5.180 99,423 -0.09(-1.71%)
Dec 27, 2016 5.280 5.440 5.230 5.270 131,336 +0.04(+0.76%)
Dec 23, 2016 5.230 5.230 5.230 0 +0.12(+2.35%)
Dec 22, 2016 4.795 5.150 4.780 5.110 91,195 +0.27(+5.59%)
Dec 21, 2016 4.815 4.899 4.750 4.840 55,480 +0.02(+0.41%)
Dec 20, 2016 5.070 5.130 4.780 4.820 59,765 -0.30(-5.86%)
Dec 19, 2016 5.070 5.130 5.000 5.120 36,930 +0.11(+2.20%)
Dec 16, 2016 5.180 5.200 5.010 5.010 32,778 -0.16(-3.00%)
Dec 15, 2016 5.000 5.250 5.000 5.165 56,786 +0.27(+5.41%)
Dec 14, 2016 4.675 5.000 4.650 4.900 70,704 +0.22(+4.81%)
Dec 13, 2016 4.755 4.930 4.650 4.675 86,386 -0.25(-5.08%)
Dec 12, 2016 5.045 5.300 4.900 4.925 75,417 -0.08(-1.70%)
Dec 09, 2016 5.035 5.150 4.950 5.010 66,781 +0.01(+0.30%)
Dec 08, 2016 5.230 5.420 4.900 4.995 102,967 -0.20(-3.76%)
Dec 07, 2016 5.200 5.470 5.020 5.190 58,352 -0.01(-0.19%)
Dec 06, 2016 5.540 5.540 5.010 5.200 57,878 -0.13(-2.44%)
Dec 05, 2016 5.700 5.780 5.000 5.330 99,041 -0.26(-4.65%)
Dec 02, 2016 5.190 5.700 5.190 5.590 85,955 +0.39(+7.50%)
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.