Cannabis Sativa Inc (OP: CBDS )

0.7101 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.000 2.000 1.890 1.930 41,200 -0.04(-2.03%)
May 30, 2019 1.910 2.030 1.910 1.970 22,811 +0.06(+3.14%)
May 29, 2019 2.005 2.040 1.910 1.910 36,077 -0.07(-3.54%)
May 28, 2019 2.000 2.040 1.980 1.980 41,008 +0.02(+0.94%)
May 24, 2019 1.960 2.050 1.950 1.962 20,000 +0.01(+0.59%)
May 23, 2019 2.005 2.050 1.950 1.950 49,771 -0.05(-2.50%)
May 22, 2019 1.980 2.070 1.960 2.000 41,536 -0.03(-1.48%)
May 21, 2019 2.060 2.060 1.950 2.030 77,138 -0.03(-1.46%)
May 20, 2019 2.050 2.140 1.900 2.060 99,606 -0.06(-2.83%)
May 17, 2019 2.045 2.120 2.000 2.120 34,800 +0.08(+3.92%)
May 16, 2019 2.060 2.070 2.020 2.040 27,398 +0.02(+0.99%)
May 15, 2019 2.100 2.120 2.020 2.020 37,364 -0.06(-2.88%)
May 14, 2019 2.080 2.150 2.050 2.080 43,922 +0.02(+0.97%)
May 13, 2019 2.140 2.200 2.020 2.060 63,528 -0.09(-4.19%)
May 10, 2019 2.260 2.300 2.140 2.150 81,300 -0.10(-4.44%)
May 09, 2019 2.300 2.300 2.150 2.250 38,382 +0.00(+0.00%)
May 08, 2019 2.240 2.250 2.140 2.250 58,496 +0.12(+5.63%)
May 07, 2019 2.165 2.200 2.130 2.130 31,047 -0.05(-2.29%)
May 06, 2019 2.120 2.200 2.100 2.180 98,840 +0.08(+3.81%)
May 03, 2019 2.020 2.100 2.020 2.100 58,800 +0.07(+3.45%)
May 02, 2019 2.150 2.160 2.027 2.030 97,084 -0.12(-5.58%)
May 01, 2019 2.155 2.200 2.100 2.150 44,580 +0.01(+0.47%)
Apr 30, 2019 2.250 2.250 2.110 2.140 52,696 -0.10(-4.46%)
Apr 29, 2019 2.200 2.300 2.120 2.240 62,828 -0.02(-0.88%)
Apr 26, 2019 2.110 2.270 2.110 2.260 44,300 +0.06(+2.73%)
Apr 25, 2019 2.345 2.350 2.110 2.200 51,645 -0.13(-5.58%)
Apr 24, 2019 2.270 2.400 2.250 2.330 40,778 +0.00(+0.22%)
Apr 23, 2019 2.390 2.450 2.260 2.325 188,258 +0.06(+2.42%)
Apr 22, 2019 1.950 2.350 1.950 2.270 195,213 +0.29(+14.65%)
Apr 18, 2019 1.980 2.130 1.950 1.980 149,700 -0.01(-0.50%)
Apr 17, 2019 1.990 2.040 1.960 1.990 71,568 +0.00(+0.00%)
Apr 16, 2019 2.035 2.100 1.950 1.990 91,058 -0.08(-3.86%)
Apr 15, 2019 2.070 2.140 1.930 2.070 314,180 -0.08(-3.50%)
Apr 12, 2019 2.300 2.300 2.110 2.145 100,800 -0.15(-6.43%)
Apr 11, 2019 2.300 2.390 2.280 2.292 49,954 -0.01(-0.33%)
Apr 10, 2019 2.435 2.440 2.280 2.300 130,818 -0.13(-5.35%)
Apr 09, 2019 2.520 2.520 2.400 2.430 83,942 -0.08(-3.19%)
Apr 08, 2019 2.495 2.520 2.440 2.510 56,688 +0.01(+0.40%)
Apr 05, 2019 2.320 2.640 2.320 2.500 61,400 +0.04(+1.63%)
Apr 04, 2019 2.510 2.560 2.400 2.460 112,000 -0.05(-1.99%)
Apr 03, 2019 2.730 2.840 2.510 2.510 143,060 -0.29(-10.36%)
Apr 02, 2019 2.790 2.850 2.710 2.800 44,705 -0.02(-0.71%)
Apr 01, 2019 2.815 2.980 2.650 2.820 126,184 +0.21(+8.05%)
Mar 29, 2019 2.600 2.630 2.520 2.610 41,800 -0.04(-1.51%)
Mar 28, 2019 2.600 2.760 2.410 2.650 82,650 +0.06(+2.32%)
Mar 27, 2019 2.635 2.650 2.475 2.590 143,663 -0.06(-2.26%)
Mar 26, 2019 2.800 2.850 2.610 2.650 157,933 -0.20(-7.02%)
Mar 25, 2019 2.890 2.920 2.790 2.850 58,547 -0.06(-2.06%)
Mar 22, 2019 3.050 3.050 2.910 2.910 31,200 -0.09(-3.00%)
Mar 21, 2019 2.950 3.000 2.900 3.000 55,400 +0.05(+1.69%)
Mar 20, 2019 2.925 2.950 2.890 2.950 42,532 +0.00(+0.00%)
Mar 19, 2019 2.970 3.015 2.940 2.950 72,564 -0.01(-0.51%)
Mar 18, 2019 3.000 3.080 2.940 2.965 68,640 -0.04(-1.25%)
Mar 15, 2019 2.960 3.100 2.960 3.002 33,600 +0.03(+1.09%)
Mar 14, 2019 3.095 3.110 2.960 2.970 40,957 -0.12(-3.81%)
Mar 13, 2019 3.030 3.150 2.990 3.087 47,349 +0.10(+3.33%)
Mar 12, 2019 2.985 3.080 2.970 2.988 51,351 +0.02(+0.59%)
Mar 11, 2019 2.970 3.180 2.870 2.970 77,475 +0.06(+2.08%)
Mar 08, 2019 3.020 3.050 2.790 2.910 107,500 -0.16(-5.21%)
Mar 07, 2019 3.120 3.130 3.030 3.070 64,308 -0.03(-0.97%)
Mar 06, 2019 3.120 3.180 3.100 3.100 65,994 -0.06(-1.81%)
Mar 05, 2019 3.145 3.170 3.110 3.157 35,271 +0.05(+1.51%)
Mar 04, 2019 3.170 3.200 3.100 3.110 125,417 -0.05(-1.64%)
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.