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 (%)
Sep 30, 2016 3.000 3.000 2.830 2.950 71,969 -0.02(-0.67%)
Sep 29, 2016 2.900 2.980 2.830 2.970 73,865 +0.08(+2.77%)
Sep 28, 2016 2.790 3.000 2.790 2.890 68,482 +0.09(+3.21%)
Sep 27, 2016 2.740 2.880 2.670 2.800 48,350 +0.01(+0.54%)
Sep 26, 2016 2.800 2.835 2.710 2.785 41,880 -0.01(-0.54%)
Sep 23, 2016 2.940 2.950 2.660 2.800 101,197 -0.11(-3.78%)
Sep 22, 2016 2.920 3.010 2.900 2.910 69,327 +0.01(+0.34%)
Sep 21, 2016 2.720 3.090 2.720 2.900 117,392 +0.16(+5.84%)
Sep 20, 2016 2.500 2.740 2.495 2.740 105,760 +0.28(+11.38%)
Sep 19, 2016 2.530 2.600 2.410 2.460 104,662 -0.05(-1.99%)
Sep 16, 2016 2.770 2.770 2.460 2.510 82,855 -0.26(-9.39%)
Sep 15, 2016 2.810 2.820 2.580 2.770 116,571 -0.06(-2.12%)
Sep 14, 2016 3.235 3.260 2.600 2.830 189,975 -0.44(-13.46%)
Sep 13, 2016 2.970 3.320 2.970 3.270 289,965 +0.33(+11.22%)
Sep 12, 2016 2.620 2.940 2.600 2.940 122,021 +0.34(+13.08%)
Sep 09, 2016 2.495 2.650 2.495 2.600 84,403 +0.12(+4.84%)
Sep 08, 2016 2.380 2.530 2.380 2.480 88,874 +0.11(+4.64%)
Sep 07, 2016 2.335 2.380 2.253 2.370 32,455 +0.04(+1.72%)
Sep 06, 2016 2.190 2.380 2.190 2.330 105,743 +0.12(+5.43%)
Sep 02, 2016 2.210 2.210 2.210 0 -0.04(-1.78%)
Sep 01, 2016 2.300 2.300 2.200 2.250 20,426 -0.02(-0.88%)
Aug 31, 2016 2.250 2.270 2.226 2.270 24,838 +0.00(+0.00%)
Aug 30, 2016 2.260 2.290 2.250 2.270 20,049 +0.00(+0.22%)
Aug 29, 2016 2.290 2.290 2.250 2.265 32,259 +0.01(+0.22%)
Aug 26, 2016 2.225 2.280 2.180 2.260 27,258 +0.02(+0.89%)
Aug 25, 2016 2.300 2.350 2.240 2.240 66,159 -0.02(-0.88%)
Aug 24, 2016 2.230 2.300 2.190 2.260 108,057 +0.06(+2.73%)
Aug 23, 2016 2.125 2.250 2.125 2.200 63,160 +0.06(+2.80%)
Aug 22, 2016 2.150 2.220 2.020 2.140 53,264 +0.03(+1.42%)
Aug 19, 2016 2.050 2.120 2.050 2.110 24,896 +0.06(+2.93%)
Aug 18, 2016 2.050 2.050 2.010 2.050 11,172 +0.03(+1.49%)
Aug 17, 2016 2.100 2.110 1.990 2.020 34,352 -0.08(-3.81%)
Aug 16, 2016 1.994 2.100 1.994 2.100 31,709 +0.10(+5.00%)
Aug 15, 2016 1.995 2.030 1.940 2.000 44,603 -0.00(-0.25%)
Aug 12, 2016 2.050 2.090 1.930 2.005 18,625 -0.04(-2.20%)
Aug 11, 2016 2.140 2.140 1.920 2.050 50,978 -0.05(-2.38%)
Aug 10, 2016 2.100 2.230 2.050 2.100 86,163 +0.00(+0.00%)
Aug 09, 2016 2.100 2.150 2.070 2.100 70,495 +0.00(+0.24%)
Aug 08, 2016 2.045 2.110 2.000 2.095 64,538 +0.05(+2.20%)
Aug 05, 2016 1.930 2.060 1.920 2.050 93,225 +0.11(+5.67%)
Aug 04, 2016 1.930 2.290 1.900 1.940 309,558 +0.01(+0.52%)
Aug 03, 2016 1.890 1.930 1.850 1.930 19,263 +0.06(+3.21%)
Aug 02, 2016 1.900 1.920 1.850 1.870 32,242 +0.04(+2.19%)
Aug 01, 2016 1.840 1.910 1.820 1.830 15,077 -0.04(-2.40%)
Jul 29, 2016 1.900 1.920 1.800 1.875 39,352 +0.00(+0.27%)
Jul 28, 2016 1.910 1.930 1.810 1.870 34,733 -0.04(-2.09%)
Jul 27, 2016 1.840 1.910 1.840 1.910 20,788 +0.02(+1.06%)
Jul 26, 2016 1.930 1.930 1.840 1.890 13,780 -0.03(-1.56%)
Jul 25, 2016 1.820 1.990 1.770 1.920 34,616 +0.12(+6.67%)
Jul 22, 2016 1.850 1.850 1.775 1.800 32,665 -0.05(-2.70%)
Jul 21, 2016 1.880 1.905 1.850 1.850 9,838 -0.03(-1.60%)
Jul 20, 2016 1.890 1.910 1.840 1.880 33,397 +0.06(+3.30%)
Jul 19, 2016 1.905 1.910 1.810 1.820 10,653 -0.12(-6.43%)
Jul 18, 2016 1.830 1.950 1.830 1.945 31,632 +0.11(+6.28%)
Jul 15, 2016 2.000 2.060 1.750 1.830 69,641 -0.17(-8.50%)
Jul 14, 2016 2.000 2.000 1.940 2.000 15,336 +0.00(+0.00%)
Jul 13, 2016 2.000 2.000 1.910 2.000 18,397 +0.06(+3.09%)
Jul 12, 2016 1.990 2.100 1.890 1.940 116,548 -0.01(-0.51%)
Jul 11, 2016 1.840 1.970 1.810 1.950 50,485 +0.16(+8.94%)
Jul 08, 2016 1.900 1.790 1.790 38,654 -0.11(-5.79%)
Jul 07, 2016 1.950 2.000 1.870 1.900 61,828 +0.01(+0.53%)
Jul 05, 2016 1.720 1.890 1.700 1.890 125,145 +0.20(+11.83%)
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.