Cannabis Sativa Inc (OP: CBDS )

0.7101 USD -0.0099 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.570 3.700 3.550 3.630 83,063 +0.03(+0.83%)
Jan 30, 2019 3.630 3.700 3.500 3.600 50,300 +0.02(+0.56%)
Jan 29, 2019 3.610 3.680 3.500 3.580 76,442 -0.02(-0.56%)
Jan 28, 2019 3.825 3.960 3.550 3.600 91,133 -0.25(-6.49%)
Jan 25, 2019 3.820 3.960 3.770 3.850 109,000 +0.08(+2.12%)
Jan 24, 2019 3.575 3.900 3.510 3.770 84,506 +0.27(+7.71%)
Jan 23, 2019 3.600 3.620 3.500 3.500 23,462 -0.01(-0.28%)
Jan 22, 2019 3.400 3.600 3.400 3.510 60,304 +0.09(+2.63%)
Jan 18, 2019 3.500 3.630 3.410 3.420 62,600 -0.08(-2.29%)
Jan 17, 2019 3.795 3.840 3.400 3.500 163,871 -0.31(-8.14%)
Jan 16, 2019 4.210 4.300 3.750 3.810 184,323 -0.40(-9.50%)
Jan 15, 2019 4.250 4.500 4.070 4.210 133,563 +0.01(+0.24%)
Jan 14, 2019 3.850 4.230 3.710 4.200 153,729 +0.32(+8.25%)
Jan 11, 2019 3.500 4.200 3.500 3.880 361,800 +0.38(+10.86%)
Jan 10, 2019 3.415 3.660 3.260 3.500 73,814 +0.15(+4.48%)
Jan 09, 2019 3.330 3.450 3.314 3.350 51,366 +0.10(+3.08%)
Jan 08, 2019 3.370 3.750 3.180 3.250 140,226 -0.10(-2.99%)
Jan 07, 2019 3.110 3.370 3.040 3.350 73,698 +0.28(+9.12%)
Jan 04, 2019 3.000 3.090 2.990 3.070 58,400 +0.07(+2.33%)
Jan 03, 2019 3.100 3.150 2.920 3.000 82,360 -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.