Cannabis Sativa Inc (OP: CBDS )

0.6700 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 21, 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%)
Jan 02, 2019 2.700 3.070 2.700 3.050 141,587 +0.32(+11.72%)
Dec 31, 2018 2.775 2.880 2.700 2.730 145,600 -0.22(-7.45%)
Dec 28, 2018 2.765 3.200 2.765 2.950 143,500 +0.18(+6.49%)
Dec 27, 2018 2.650 2.900 2.600 2.770 83,423 +0.11(+4.14%)
Dec 26, 2018 2.910 2.940 2.600 2.660 77,537 -0.25(-8.59%)
Dec 24, 2018 3.145 3.180 2.854 2.910 75,400 -0.29(-9.06%)
Dec 21, 2018 3.420 3.550 3.110 3.200 68,000 -0.25(-7.25%)
Dec 20, 2018 3.310 3.540 3.230 3.450 62,269 +0.15(+4.55%)
Dec 19, 2018 3.470 3.482 3.300 3.300 33,163 -0.16(-4.62%)
Dec 18, 2018 3.420 3.690 3.180 3.460 143,237 -0.04(-1.14%)
Dec 17, 2018 3.760 3.800 3.410 3.500 98,030 -0.09(-2.51%)
Dec 14, 2018 4.050 4.050 3.590 3.590 75,600 -0.47(-11.58%)
Dec 13, 2018 3.990 4.150 3.950 4.060 119,971 +0.15(+3.84%)
Dec 12, 2018 4.050 4.080 3.910 3.910 82,562 -0.14(-3.46%)
Dec 11, 2018 3.895 4.050 3.680 4.050 87,683 +0.15(+3.85%)
Dec 10, 2018 3.600 4.090 3.600 3.900 124,222 +0.33(+9.24%)
Dec 07, 2018 3.450 3.780 3.450 3.570 99,500 +0.17(+5.12%)
Dec 06, 2018 3.340 3.450 3.200 3.396 65,071 +0.05(+1.37%)
Dec 04, 2018 3.375 3.500 3.330 3.350 59,200 -0.16(-4.56%)
Dec 03, 2018 3.555 3.620 3.350 3.510 71,292 -0.04(-1.13%)
Nov 30, 2018 3.800 3.800 3.520 3.550 48,300 -0.23(-6.08%)
Nov 29, 2018 3.920 4.040 3.760 3.780 49,736 -0.12(-3.08%)
Nov 28, 2018 3.600 3.904 3.520 3.900 83,754 +0.13(+3.45%)
Nov 27, 2018 3.850 3.850 3.760 3.770 40,964 -0.08(-2.08%)
Nov 26, 2018 3.780 3.980 3.760 3.850 42,652 +0.10(+2.67%)
Nov 23, 2018 3.750 3.750 3.650 3.750 13,800 +0.01(+0.27%)
Nov 21, 2018 3.740 3.740 3.740 0 -0.05(-1.45%)
Nov 20, 2018 3.900 3.900 3.500 3.795 78,610 -0.21(-5.13%)
Nov 19, 2018 4.030 4.234 3.900 4.000 73,291 -0.07(-1.72%)
Nov 16, 2018 4.200 4.268 4.070 4.070 42,700 -0.11(-2.63%)
Nov 15, 2018 4.345 4.345 4.114 4.180 58,578 -0.18(-4.13%)
Nov 14, 2018 4.495 4.550 4.320 4.360 39,908 -0.14(-3.02%)
Nov 13, 2018 4.450 4.670 4.300 4.496 45,422 -0.00(-0.09%)
Nov 12, 2018 4.475 4.690 4.310 4.500 52,854 +0.01(+0.22%)
Nov 09, 2018 4.720 4.720 4.320 4.490 95,400 -0.22(-4.67%)
Nov 08, 2018 5.160 5.200 4.660 4.710 88,625 -0.42(-8.28%)
Nov 07, 2018 4.800 5.250 4.500 5.135 217,033 +0.46(+9.72%)
Nov 06, 2018 4.800 4.800 4.400 4.680 105,426 -0.04(-0.85%)
Nov 05, 2018 4.600 4.870 4.500 4.720 58,387 +0.22(+4.89%)
Nov 02, 2018 4.195 4.710 4.190 4.500 78,300 +0.05(+1.12%)
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.