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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.6900 0.7000 0.6300 0.6700 53,486 -0.02(-2.90%)
Oct 30, 2019 0.6900 0.7050 0.6300 0.6900 43,764 +0.02(+2.99%)
Oct 29, 2019 0.7301 0.7500 0.6416 0.6700 95,709 -0.08(-10.65%)
Oct 28, 2019 0.7400 0.8300 0.7301 0.7499 35,980 +0.00(+0.00%)
Oct 25, 2019 0.8000 0.8000 0.7400 0.7499 39,700 -0.04(-4.47%)
Oct 24, 2019 0.7400 0.7850 0.7400 0.7850 23,805 +0.04(+4.67%)
Oct 23, 2019 0.7950 0.7950 0.7400 0.7500 15,330 -0.03(-3.57%)
Oct 22, 2019 0.7500 0.7840 0.7500 0.7778 45,406 +0.03(+3.71%)
Oct 21, 2019 0.8050 0.8050 0.7500 0.7500 53,655 -0.03(-3.85%)
Oct 18, 2019 0.8000 0.8050 0.7701 0.7800 22,200 -0.02(-2.49%)
Oct 17, 2019 0.8400 0.8400 0.7510 0.7999 32,191 -0.00(-0.01%)
Oct 16, 2019 0.8575 0.8600 0.7651 0.8000 66,352 -0.06(-6.98%)
Oct 15, 2019 0.8700 0.8700 0.8050 0.8600 30,393 -0.01(-1.15%)
Oct 14, 2019 0.8100 0.8700 0.7500 0.8700 121,230 +0.03(+3.69%)
Oct 11, 2019 0.8901 0.9000 0.8100 0.8390 84,900 -0.06(-6.78%)
Oct 10, 2019 0.9500 0.9600 0.8800 0.9000 27,839 -0.05(-5.26%)
Oct 09, 2019 0.9599 0.9650 0.8610 0.9500 36,395 -0.02(-1.55%)
Oct 08, 2019 1.135 1.180 0.9650 0.9650 47,976 -0.14(-12.27%)
Oct 07, 2019 1.125 1.200 1.100 1.100 70,256 +0.00(+0.00%)
Oct 04, 2019 0.9240 1.110 0.8799 1.100 178,800 +0.22(+25.01%)
Oct 03, 2019 0.8500 0.8799 0.8000 0.8799 51,748 +0.08(+9.99%)
Oct 02, 2019 0.7400 0.9000 0.7400 0.8000 63,425 -0.02(-2.44%)
Oct 01, 2019 0.9000 0.9900 0.8100 0.8200 117,615 -0.12(-12.73%)
Sep 30, 2019 0.9500 1.040 0.8500 0.9396 54,502 -0.05(-5.09%)
Sep 27, 2019 1.070 1.075 0.9500 0.9900 73,600 -0.09(-8.33%)
Sep 26, 2019 1.100 1.100 1.060 1.080 22,707 -0.01(-0.74%)
Sep 25, 2019 1.100 1.105 1.000 1.088 46,466 -0.02(-1.54%)
Sep 24, 2019 1.200 1.200 1.100 1.105 91,651 -0.09(-7.92%)
Sep 23, 2019 1.210 1.240 1.190 1.200 49,162 -0.03(-2.44%)
Sep 20, 2019 1.230 1.290 1.210 1.230 17,700 -0.01(-0.81%)
Sep 19, 2019 1.235 1.320 1.212 1.240 37,196 +0.00(+0.00%)
Sep 18, 2019 1.270 1.330 1.218 1.240 59,944 -0.03(-2.36%)
Sep 17, 2019 1.290 1.340 1.240 1.270 24,323 -0.01(-1.09%)
Sep 16, 2019 1.210 1.350 1.210 1.284 61,307 +0.04(+3.55%)
Sep 13, 2019 1.250 1.380 1.240 1.240 33,000 -0.05(-3.88%)
Sep 12, 2019 1.310 1.340 1.230 1.290 34,209 -0.02(-1.53%)
Sep 11, 2019 1.330 1.430 1.300 1.310 206,522 -0.02(-1.50%)
Sep 10, 2019 1.230 1.440 1.210 1.330 136,115 +0.09(+7.26%)
Sep 09, 2019 1.250 1.260 1.210 1.240 31,296 -0.02(-1.59%)
Sep 06, 2019 1.210 1.260 1.210 1.260 55,100 +0.04(+3.28%)
Sep 05, 2019 1.250 1.260 1.190 1.220 73,699 -0.03(-2.40%)
Sep 04, 2019 1.250 1.280 1.250 1.250 43,293 +0.00(+0.00%)
Sep 03, 2019 1.300 1.300 1.230 1.250 19,814 -0.05(-3.85%)
Aug 30, 2019 1.320 1.370 1.230 1.300 37,200 -0.02(-1.52%)
Aug 29, 2019 1.420 1.420 1.300 1.320 70,769 -0.06(-4.35%)
Aug 28, 2019 1.410 1.420 1.330 1.380 30,226 +0.05(+3.76%)
Aug 27, 2019 1.335 1.450 1.320 1.330 76,609 +0.02(+1.53%)
Aug 26, 2019 1.350 1.350 1.300 1.310 25,593 -0.05(-3.68%)
Aug 23, 2019 1.380 1.380 1.300 1.360 38,600 -0.03(-1.88%)
Aug 22, 2019 1.460 1.460 1.320 1.386 69,566 -0.07(-5.07%)
Aug 21, 2019 1.510 1.530 1.350 1.460 113,711 -0.06(-3.95%)
Aug 20, 2019 1.540 1.580 1.520 1.520 48,775 -0.03(-1.94%)
Aug 19, 2019 1.645 1.660 1.540 1.550 21,345 -0.03(-1.71%)
Aug 16, 2019 1.650 1.680 1.540 1.577 37,100 -0.02(-1.44%)
Aug 15, 2019 1.620 1.680 1.540 1.600 42,443 -0.13(-7.51%)
Aug 14, 2019 1.830 1.830 1.650 1.730 112,109 +0.00(+0.00%)
Aug 13, 2019 1.650 1.770 1.650 1.730 45,636 +0.04(+2.37%)
Aug 12, 2019 1.745 1.745 1.650 1.690 49,048 -0.01(-0.59%)
Aug 09, 2019 1.700 1.770 1.700 1.700 20,100 +0.00(+0.00%)
Aug 08, 2019 1.710 1.810 1.690 1.700 46,637 -0.05(-2.86%)
Aug 07, 2019 1.700 1.820 1.680 1.750 44,765 +0.05(+2.94%)
Aug 06, 2019 1.790 1.900 1.640 1.700 92,711 -0.04(-2.30%)
Aug 05, 2019 1.770 1.965 1.740 1.740 67,521 -0.05(-2.79%)
Aug 02, 2019 1.880 1.900 1.750 1.790 51,800 -0.01(-0.56%)
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.