Cannabis Sativa Inc (OP: CBDS )

0.7800 USD +0.0450 (+6.12%)
Official Closing Price Updated: 3:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 3.950 3.950 3.950 0 +0.09(+2.44%)
Mar 28, 2018 3.900 4.100 3.840 3.856 78,129 -0.29(-7.08%)
Mar 27, 2018 4.270 4.460 4.110 4.150 38,450 -0.15(-3.49%)
Mar 26, 2018 3.900 4.690 3.850 4.300 78,160 +0.35(+8.86%)
Mar 23, 2018 4.200 4.250 3.890 3.950 95,361 -0.25(-5.95%)
Mar 22, 2018 4.370 4.400 4.140 4.200 46,420 -0.17(-3.86%)
Mar 21, 2018 4.525 4.580 4.369 4.369 71,358 -0.17(-3.77%)
Mar 20, 2018 4.685 4.690 4.510 4.540 38,735 -0.18(-3.81%)
Mar 19, 2018 5.000 5.150 4.640 4.720 43,805 -0.29(-5.79%)
Mar 16, 2018 5.160 5.160 4.850 5.010 43,928 -0.15(-2.91%)
Mar 15, 2018 4.900 5.410 4.900 5.160 129,632 +0.26(+5.31%)
Mar 14, 2018 4.850 4.990 4.840 4.900 28,366 +0.06(+1.16%)
Mar 13, 2018 4.725 4.900 4.700 4.844 31,516 +0.15(+3.28%)
Mar 12, 2018 4.860 4.860 4.600 4.690 112,813 -0.17(-3.50%)
Mar 09, 2018 4.870 4.920 4.800 4.860 58,674 -0.06(-1.22%)
Mar 08, 2018 5.000 5.100 4.850 4.920 34,091 -0.08(-1.60%)
Mar 07, 2018 5.155 5.300 4.940 5.000 59,071 -0.18(-3.47%)
Mar 06, 2018 4.825 5.300 4.800 5.180 93,472 +0.18(+3.60%)
Mar 05, 2018 5.360 5.600 5.000 5.000 165,003 -0.35(-6.54%)
Mar 02, 2018 5.400 5.550 5.170 5.350 33,915 -0.13(-2.37%)
Mar 01, 2018 5.575 5.840 5.250 5.480 39,561 -0.17(-3.01%)
Feb 28, 2018 5.295 6.100 5.030 5.650 105,797 +0.35(+6.60%)
Feb 27, 2018 5.460 5.650 5.260 5.300 96,443 -0.14(-2.57%)
Feb 26, 2018 5.960 5.970 5.400 5.440 108,090 -0.54(-9.03%)
Feb 23, 2018 6.150 6.150 5.790 5.980 46,084 -0.14(-2.29%)
Feb 22, 2018 5.940 6.140 5.930 6.120 36,366 +0.10(+1.66%)
Feb 21, 2018 6.180 6.250 5.760 6.020 70,156 -0.23(-3.68%)
Feb 20, 2018 6.100 6.570 6.100 6.250 97,795 +0.14(+2.29%)
Feb 16, 2018 6.110 6.110 6.110 0 -0.45(-6.86%)
Feb 15, 2018 6.505 6.920 6.500 6.560 149,869 +0.06(+0.92%)
Feb 14, 2018 6.080 6.570 6.080 6.500 199,187 +0.42(+6.91%)
Feb 13, 2018 5.740 6.160 5.730 6.080 119,113 +0.37(+6.48%)
Feb 12, 2018 5.500 5.740 5.290 5.710 77,722 +0.45(+8.56%)
Feb 09, 2018 5.600 5.730 5.000 5.260 86,488 -0.38(-6.74%)
Feb 08, 2018 6.030 6.030 5.260 5.640 107,731 -0.39(-6.47%)
Feb 07, 2018 5.600 5.800 5.590 6.030 184,063 +0.70(+13.13%)
Feb 06, 2018 4.550 5.340 4.500 5.330 137,239 +0.61(+12.92%)
Feb 05, 2018 4.850 5.050 4.560 4.720 160,725 -0.39(-7.63%)
Feb 02, 2018 5.255 5.300 4.610 5.110 228,342 -0.39(-7.09%)
Feb 01, 2018 5.920 6.020 5.400 5.500 152,019 -0.47(-7.87%)
Jan 31, 2018 5.925 6.070 5.850 5.970 77,756 -0.01(-0.17%)
Jan 30, 2018 6.070 6.070 5.620 5.980 143,515 -0.13(-2.13%)
Jan 29, 2018 6.250 6.310 6.100 6.110 80,949 -0.17(-2.71%)
Jan 26, 2018 6.210 6.300 6.130 6.280 71,393 +0.07(+1.13%)
Jan 25, 2018 6.810 6.810 6.130 6.210 147,355 -0.35(-5.34%)
Jan 24, 2018 7.000 7.100 6.560 6.560 161,265 -0.17(-2.53%)
Jan 23, 2018 6.400 7.140 6.375 6.730 353,192 +0.41(+6.49%)
Jan 22, 2018 6.170 6.450 6.100 6.320 131,866 +0.24(+3.95%)
Jan 19, 2018 6.155 6.480 6.000 6.080 109,868 -0.12(-1.94%)
Jan 18, 2018 6.510 6.590 5.910 6.200 224,749 -0.36(-5.49%)
Jan 17, 2018 6.735 6.780 6.300 6.560 157,201 -0.24(-3.53%)
Jan 16, 2018 6.200 6.900 6.160 6.800 335,556 +0.60(+9.68%)
Jan 12, 2018 6.200 6.200 6.200 0 -0.84(-11.93%)
Jan 11, 2018 7.900 7.900 6.900 7.040 299,031 -0.67(-8.69%)
Jan 10, 2018 8.005 8.150 7.440 7.710 168,039 -0.29(-3.63%)
Jan 09, 2018 7.750 8.450 7.350 8.000 418,636 +0.30(+3.90%)
Jan 08, 2018 6.965 7.700 6.900 7.700 375,549 +0.77(+11.11%)
Jan 05, 2018 7.390 7.450 5.710 6.930 738,241 -0.47(-6.35%)
Jan 04, 2018 9.170 9.200 6.820 7.400 1,218,518 -2.34(-24.02%)
Jan 03, 2018 7.750 9.740 7.680 9.740 1,128,105 +2.27(+30.39%)
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.