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 (%)
Sep 30, 2015 2.200 2.260 2.080 2.200 10,219 +0.20(+10.00%)
Sep 29, 2015 2.050 2.050 2.000 2.000 4,293 +0.00(+0.00%)
Sep 28, 2015 2.025 2.025 2.000 2.000 5,494 +0.00(+0.00%)
Sep 25, 2015 1.930 2.050 1.880 2.000 15,817 +0.10(+5.26%)
Sep 24, 2015 1.920 2.050 1.890 1.900 9,669 -0.08(-4.04%)
Sep 23, 2015 2.200 2.200 1.940 1.980 14,066 -0.22(-10.00%)
Sep 22, 2015 2.300 2.300 2.200 2.200 3,869 -0.06(-2.65%)
Sep 21, 2015 2.400 2.400 2.250 2.260 7,377 -0.04(-1.74%)
Sep 18, 2015 2.360 2.400 2.210 2.300 8,382 -0.06(-2.54%)
Sep 17, 2015 2.130 2.360 2.130 2.360 11,130 +0.26(+12.38%)
Sep 16, 2015 2.300 2.350 2.100 2.100 13,456 -0.21(-9.09%)
Sep 15, 2015 2.400 2.400 2.295 2.310 3,231 -0.09(-3.75%)
Sep 14, 2015 2.350 2.460 2.200 2.400 2,143 +0.09(+3.90%)
Sep 11, 2015 2.360 2.500 2.310 2.310 5,593 -0.08(-3.35%)
Sep 10, 2015 2.400 2.470 2.350 2.390 4,169 -0.06(-2.45%)
Sep 09, 2015 2.410 2.500 2.360 2.450 4,060 +0.00(+0.00%)
Sep 08, 2015 2.370 2.490 2.370 2.450 1,285 +0.09(+3.81%)
Sep 04, 2015 2.360 2.360 2.360 0 -0.12(-4.84%)
Sep 03, 2015 2.430 2.500 2.350 2.480 15,078 +0.14(+5.98%)
Sep 02, 2015 2.400 2.490 2.340 2.340 44,089 -0.05(-2.09%)
Sep 01, 2015 2.220 2.400 2.220 2.390 16,107 +0.24(+11.16%)
Aug 31, 2015 1.950 2.200 1.800 2.150 5,467 +0.21(+10.82%)
Aug 28, 2015 2.000 2.090 1.910 1.940 11,144 -0.21(-9.77%)
Aug 27, 2015 2.000 2.150 1.700 2.150 17,299 +0.00(+0.00%)
Aug 26, 2015 3.150 3.150 1.800 2.150 124,028 -1.10(-33.85%)
Aug 25, 2015 3.400 3.700 3.250 3.250 225,212 -0.02(-0.61%)
Aug 24, 2015 3.150 3.380 3.030 3.270 149,220 +0.32(+10.85%)
Aug 21, 2015 2.070 3.000 2.010 2.950 113,632 +0.90(+43.90%)
Aug 20, 2015 1.700 2.070 1.695 2.050 31,199 +0.40(+24.24%)
Aug 19, 2015 1.550 1.720 1.300 1.650 29,573 +0.05(+3.12%)
Aug 18, 2015 1.100 1.620 1.080 1.600 28,113 +0.54(+50.94%)
Aug 17, 2015 1.150 1.160 1.040 1.060 16,430 -0.12(-10.17%)
Aug 14, 2015 1.180 1.180 1.070 1.180 11,721 +0.00(+0.00%)
Aug 13, 2015 1.410 1.470 1.010 1.180 45,191 -0.27(-18.62%)
Aug 12, 2015 1.750 1.750 1.450 1.450 15,616 -0.30(-17.14%)
Aug 11, 2015 1.880 1.880 1.750 1.750 3,535 -0.01(-0.57%)
Aug 10, 2015 1.960 1.960 1.750 1.760 10,014 -0.20(-10.20%)
Aug 07, 2015 1.950 1.960 1.800 1.960 8,241 +0.01(+0.51%)
Aug 06, 2015 1.960 1.960 1.950 1.950 4,484 -0.02(-0.76%)
Aug 05, 2015 1.960 1.970 1.960 1.965 939 +0.05(+2.34%)
Aug 04, 2015 1.900 1.930 1.900 1.920 2,889 +0.02(+1.05%)
Aug 03, 2015 1.915 1.960 1.900 1.900 4,296 -0.03(-1.30%)
Jul 31, 2015 1.950 2.020 1.860 1.925 3,437 -0.02(-1.28%)
Jul 30, 2015 2.080 2.080 1.950 1.950 25,749 -0.07(-3.47%)
Jul 29, 2015 2.000 2.020 2.000 2.020 10,058 +0.02(+1.00%)
Jul 28, 2015 2.000 2.000 1.800 2.000 4,319 +0.00(+0.00%)
Jul 27, 2015 2.050 2.050 1.950 2.000 13,013 -0.05(-2.44%)
Jul 24, 2015 2.040 2.060 2.010 2.050 15,940 +0.02(+0.99%)
Jul 23, 2015 2.110 2.110 2.030 2.030 8,044 +0.03(+1.50%)
Jul 22, 2015 2.030 2.110 2.000 2.000 49,333 -0.05(-2.44%)
Jul 21, 2015 2.100 2.140 2.010 2.050 13,312 -0.05(-2.38%)
Jul 20, 2015 2.220 2.220 1.900 2.100 47,305 -0.12(-5.41%)
Jul 17, 2015 2.220 2.260 2.205 2.220 9,369 +0.00(+0.00%)
Jul 16, 2015 2.220 2.300 2.220 2.220 37,755 -0.14(-5.93%)
Jul 15, 2015 2.650 2.650 2.200 2.360 27,068 -0.24(-9.23%)
Jul 14, 2015 2.850 3.000 2.600 2.600 23,061 -0.24(-8.45%)
Jul 13, 2015 3.000 3.000 2.650 2.840 12,035 +0.19(+7.17%)
Jul 10, 2015 2.850 2.880 2.500 2.650 2,221 -0.10(-3.64%)
Jul 09, 2015 2.370 2.800 2.370 2.750 12,326 +0.12(+4.56%)
Jul 08, 2015 2.350 2.630 2.250 2.630 13,688 +0.23(+9.58%)
Jul 07, 2015 2.220 2.500 2.220 2.400 10,606 +0.17(+7.38%)
Jul 06, 2015 2.250 2.250 2.200 2.235 3,068 -0.02(-0.67%)
Jul 02, 2015 2.250 2.250 2.250 0 +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.