Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP: CBDS )

0.0179 -0.0017 (-8.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.2025 0.2050 0.1864 0.1994 43,005 +0.01(+4.95%)
Feb 25, 2022 0.2000 0.2050 0.1875 0.1900 21,645 +0.02(+11.70%)
Feb 24, 2022 0.1971 0.2070 0.1640 0.1701 106,911 -0.02(-9.18%)
Feb 23, 2022 0.2050 0.2200 0.1872 0.1873 16,879 -0.02(-8.63%)
Feb 22, 2022 0.2055 0.2370 0.2050 0.2050 27,952 -0.01(-4.65%)
Feb 18, 2022 0.2150 0 +0.01(+4.83%)
Feb 17, 2022 0.2061 0.2370 0.2051 0.2051 55,327 -0.02(-9.77%)
Feb 16, 2022 0.2295 0.2295 0.2061 0.2273 33,317 -0.00(-0.83%)
Feb 15, 2022 0.2280 0.2300 0.2050 0.2292 71,135 +0.01(+4.13%)
Feb 14, 2022 0.2385 0.2385 0.2121 0.2201 17,610 +0.01(+2.85%)
Feb 11, 2022 0.2140 0.2389 0.2140 0.2140 11,892 -0.01(-3.60%)
Feb 10, 2022 0.2390 0.2390 0.2200 0.2220 38,761 -0.02(-7.38%)
Feb 09, 2022 0.2201 0.2399 0.2200 0.2397 22,100 +0.01(+4.22%)
Feb 08, 2022 0.2201 0.2397 0.2201 0.2300 9,995 +0.00(+0.00%)
Feb 07, 2022 0.2261 0.2399 0.2123 0.2300 25,329 -0.01(-4.13%)
Feb 04, 2022 0.2105 0.2399 0.2105 0.2399 27,463 +0.01(+4.53%)
Feb 03, 2022 0.2080 0.2400 0.2295 78,693 +0.02(+10.87%)
Feb 02, 2022 0.2400 0.2400 0.2020 0.2070 14,721 -0.02(-9.88%)
Feb 01, 2022 0.2148 0.2400 0.1910 0.2297 44,772 +0.02(+8.61%)
Jan 31, 2022 0.1910 0.2148 0.1910 0.2115 12,547 +0.00(+0.00%)
Jan 28, 2022 0.2430 0.2430 0.2110 0.2115 14,711 -0.01(-3.86%)
Jan 27, 2022 0.2300 0.2448 0.2200 0.2200 22,574 -0.02(-8.33%)
Jan 26, 2022 0.2195 0.2498 0.1752 0.2400 76,755 +0.04(+20.06%)
Jan 25, 2022 0.1820 0.2100 0.1752 0.1999 83,285 +0.01(+2.57%)
Jan 24, 2022 0.1850 0.2023 0.1772 0.1949 69,542 +0.01(+3.12%)
Jan 21, 2022 0.2200 0.2595 0.1750 0.1890 190,291 -0.03(-14.09%)
Jan 20, 2022 0.2350 0.2595 0.2200 0.2200 45,169 -0.01(-6.38%)
Jan 19, 2022 0.2200 0.2700 0.2200 0.2350 72,327 -0.01(-3.96%)
Jan 18, 2022 0.2209 0.3225 0.2159 0.2447 472,209 +0.03(+16.52%)
Jan 14, 2022 0.2100 0 -0.01(-3.67%)
Jan 13, 2022 0.2099 0.2199 0.2005 0.2180 31,736 +0.02(+8.73%)
Jan 12, 2022 0.1951 0.2293 0.1902 0.2005 56,967 +0.01(+5.47%)
Jan 11, 2022 0.2050 0.2294 0.1730 0.1901 41,748 -0.01(-7.27%)
Jan 10, 2022 0.1950 0.2061 0.1800 0.2050 27,479 +0.01(+3.59%)
Jan 07, 2022 0.1979 0.1979 0.1800 0.1979 43,450 +0.00(+0.00%)
Jan 06, 2022 0.1985 0.1985 0.1985 0.1979 7,846 -0.00(-0.50%)
Jan 05, 2022 0.1912 0.2095 0.1900 0.1989 14,945 -0.00(-1.04%)
Jan 04, 2022 0.1900 0.2100 0.1900 0.2010 48,069 +0.00(+0.50%)
Jan 03, 2022 0.2100 0.2100 0.1780 0.2000 53,410 +0.02(+12.36%)
Dec 31, 2021 0.1900 0.2100 0.1900 0.1780 54,434 -0.02(-11.00%)
Dec 30, 2021 0.1815 0.2100 0.1350 0.2000 342,879 +0.01(+6.95%)
Dec 29, 2021 0.1990 0.1990 0.1700 0.1870 90,699 +0.00(+2.47%)
Dec 28, 2021 0.1817 0.1995 0.1817 0.1825 42,176 -0.01(-4.65%)
Dec 27, 2021 0.1921 0.2000 0.1817 0.1914 116,784 -0.00(-0.57%)
Dec 23, 2021 0.2091 0.2091 0.1910 0.1925 42,019 -0.00(-1.28%)
Dec 22, 2021 0.1900 0.2095 0.1900 0.1950 57,519 -0.01(-2.50%)
Dec 21, 2021 0.2200 0.2298 0.1850 0.2000 116,985 -0.02(-11.07%)
Dec 20, 2021 0.2299 0.2299 0.2200 0.2249 11,185 +0.00(+1.31%)
Dec 17, 2021 0.2210 0.2400 0.2200 0.2220 72,654 -0.03(-10.99%)
Dec 16, 2021 0.2500 0.2500 0.2200 0.2494 22,799 +0.02(+8.43%)
Dec 15, 2021 0.2550 0.2550 0.2300 0.2300 53,358 -0.01(-5.15%)
Dec 14, 2021 0.2505 0.2679 0.2410 0.2425 19,850 +0.00(+0.21%)
Dec 13, 2021 0.2675 0.2700 0.2300 0.2420 23,506 -0.03(-9.53%)
Dec 10, 2021 0.2700 0.2700 0.2300 0.2675 132,209 +0.04(+16.25%)
Dec 09, 2021 0.2700 0.2700 0.2300 0.2301 54,943 -0.01(-4.12%)
Dec 08, 2021 0.2200 0.2900 0.2060 0.2400 273,560 +0.03(+15.16%)
Dec 07, 2021 0.2200 0.2200 0.2084 0.2084 39,159 -0.01(-2.84%)
Dec 06, 2021 0.2499 0.2499 0.2050 0.2145 61,955 -0.01(-5.09%)
Dec 03, 2021 0.2499 0.2499 0.2260 0.2260 39,263 -0.02(-7.76%)
Dec 02, 2021 0.2499 0.2499 0.2260 0.2450 82,915 +0.00(+0.00%)
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.