Cannabis Sativa Inc (OP: CBDS )

0.7200 USD +0.0100 (+1.41%)
Official Closing Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 0.7150 0.7490 0.7100 0.7200 113,300 +0.01(+1.41%)
Apr 15, 2021 0.8250 0.8250 0.6950 0.7100 259,758 -0.07(-9.04%)
Apr 14, 2021 0.8700 0.9000 0.7500 0.7806 97,343 -0.09(-10.28%)
Apr 13, 2021 0.8300 0.8900 0.7820 0.8700 135,478 +0.04(+4.82%)
Apr 12, 2021 0.7800 0.8500 0.7800 0.8300 88,289 +0.05(+6.41%)
Apr 09, 2021 0.7350 0.8400 0.7200 0.7800 79,100 +0.05(+6.12%)
Apr 08, 2021 0.7300 0.7600 0.7150 0.7350 32,044 +0.01(+0.68%)
Apr 07, 2021 0.7425 0.7500 0.7110 0.7300 63,857 -0.01(-1.35%)
Apr 06, 2021 0.7200 0.7450 0.7200 0.7400 38,603 +0.02(+2.78%)
Apr 05, 2021 0.7525 0.7750 0.7200 0.7200 69,730 -0.02(-2.37%)
Apr 01, 2021 0.7110 0.7500 0.7110 0.7375 93,700 +0.02(+2.43%)
Mar 31, 2021 0.7300 0.7450 0.7050 0.7200 161,839 +0.01(+1.41%)
Mar 30, 2021 0.7500 0.7500 0.7100 0.7100 35,392 -0.03(-3.40%)
Mar 29, 2021 0.8000 0.8100 0.7100 0.7350 81,126 -0.07(-8.13%)
Mar 26, 2021 0.7900 0.8000 0.7400 0.8000 29,800 +0.03(+3.90%)
Mar 25, 2021 0.7400 0.7800 0.7400 0.7700 56,759 +0.03(+4.05%)
Mar 24, 2021 0.8100 0.8100 0.7400 0.7400 61,248 -0.01(-1.33%)
Mar 23, 2021 0.7700 0.8000 0.7500 0.7500 43,147 -0.02(-2.60%)
Mar 22, 2021 0.8100 0.8294 0.7700 0.7700 54,934 -0.04(-4.94%)
Mar 19, 2021 0.7899 0.8100 0.7800 0.8100 47,700 +0.02(+2.54%)
Mar 18, 2021 0.7700 0.8000 0.7600 0.7899 82,622 -0.01(-1.26%)
Mar 17, 2021 0.8100 0.8500 0.7510 0.8000 185,819 -0.05(-5.87%)
Mar 16, 2021 0.9000 0.9000 0.8100 0.8499 56,019 -0.03(-3.40%)
Mar 15, 2021 0.8500 0.9000 0.8000 0.8798 75,524 +0.04(+4.74%)
Mar 12, 2021 0.8600 0.8700 0.7900 0.8400 63,200 +0.00(+0.00%)
Mar 11, 2021 0.8150 0.8500 0.8100 0.8400 117,922 +0.04(+5.00%)
Mar 10, 2021 0.8490 0.8490 0.8000 0.8000 86,616 -0.03(-3.56%)
Mar 09, 2021 0.7800 0.8500 0.7500 0.8295 136,204 +0.08(+10.60%)
Mar 08, 2021 0.7940 0.7940 0.7130 0.7500 59,337 -0.05(-6.02%)
Mar 05, 2021 0.7500 0.8000 0.6300 0.7980 249,700 +0.05(+5.98%)
Mar 04, 2021 0.8650 0.8699 0.7500 0.7530 218,074 -0.12(-13.44%)
Mar 03, 2021 0.8900 0.9400 0.8200 0.8699 102,167 -0.02(-2.26%)
Mar 02, 2021 0.9000 0.9700 0.8600 0.8900 86,746 -0.01(-1.11%)
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.