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, 2019 0.9500 1.040 0.8500 0.9396 54,502 -0.05(-5.09%)
Sep 27, 2019 1.070 1.075 0.9500 0.9900 73,600 -0.09(-8.33%)
Sep 26, 2019 1.100 1.100 1.060 1.080 22,707 -0.01(-0.74%)
Sep 25, 2019 1.100 1.105 1.000 1.088 46,466 -0.02(-1.54%)
Sep 24, 2019 1.200 1.200 1.100 1.105 91,651 -0.09(-7.92%)
Sep 23, 2019 1.210 1.240 1.190 1.200 49,162 -0.03(-2.44%)
Sep 20, 2019 1.230 1.290 1.210 1.230 17,700 -0.01(-0.81%)
Sep 19, 2019 1.235 1.320 1.212 1.240 37,196 +0.00(+0.00%)
Sep 18, 2019 1.270 1.330 1.218 1.240 59,944 -0.03(-2.36%)
Sep 17, 2019 1.290 1.340 1.240 1.270 24,323 -0.01(-1.09%)
Sep 16, 2019 1.210 1.350 1.210 1.284 61,307 +0.04(+3.55%)
Sep 13, 2019 1.250 1.380 1.240 1.240 33,000 -0.05(-3.88%)
Sep 12, 2019 1.310 1.340 1.230 1.290 34,209 -0.02(-1.53%)
Sep 11, 2019 1.330 1.430 1.300 1.310 206,522 -0.02(-1.50%)
Sep 10, 2019 1.230 1.440 1.210 1.330 136,115 +0.09(+7.26%)
Sep 09, 2019 1.250 1.260 1.210 1.240 31,296 -0.02(-1.59%)
Sep 06, 2019 1.210 1.260 1.210 1.260 55,100 +0.04(+3.28%)
Sep 05, 2019 1.250 1.260 1.190 1.220 73,699 -0.03(-2.40%)
Sep 04, 2019 1.250 1.280 1.250 1.250 43,293 +0.00(+0.00%)
Sep 03, 2019 1.300 1.300 1.230 1.250 19,814 -0.05(-3.85%)
Aug 30, 2019 1.320 1.370 1.230 1.300 37,200 -0.02(-1.52%)
Aug 29, 2019 1.420 1.420 1.300 1.320 70,769 -0.06(-4.35%)
Aug 28, 2019 1.410 1.420 1.330 1.380 30,226 +0.05(+3.76%)
Aug 27, 2019 1.335 1.450 1.320 1.330 76,609 +0.02(+1.53%)
Aug 26, 2019 1.350 1.350 1.300 1.310 25,593 -0.05(-3.68%)
Aug 23, 2019 1.380 1.380 1.300 1.360 38,600 -0.03(-1.88%)
Aug 22, 2019 1.460 1.460 1.320 1.386 69,566 -0.07(-5.07%)
Aug 21, 2019 1.510 1.530 1.350 1.460 113,711 -0.06(-3.95%)
Aug 20, 2019 1.540 1.580 1.520 1.520 48,775 -0.03(-1.94%)
Aug 19, 2019 1.645 1.660 1.540 1.550 21,345 -0.03(-1.71%)
Aug 16, 2019 1.650 1.680 1.540 1.577 37,100 -0.02(-1.44%)
Aug 15, 2019 1.620 1.680 1.540 1.600 42,443 -0.13(-7.51%)
Aug 14, 2019 1.830 1.830 1.650 1.730 112,109 +0.00(+0.00%)
Aug 13, 2019 1.650 1.770 1.650 1.730 45,636 +0.04(+2.37%)
Aug 12, 2019 1.745 1.745 1.650 1.690 49,048 -0.01(-0.59%)
Aug 09, 2019 1.700 1.770 1.700 1.700 20,100 +0.00(+0.00%)
Aug 08, 2019 1.710 1.810 1.690 1.700 46,637 -0.05(-2.86%)
Aug 07, 2019 1.700 1.820 1.680 1.750 44,765 +0.05(+2.94%)
Aug 06, 2019 1.790 1.900 1.640 1.700 92,711 -0.04(-2.30%)
Aug 05, 2019 1.770 1.965 1.740 1.740 67,521 -0.05(-2.79%)
Aug 02, 2019 1.880 1.900 1.750 1.790 51,800 -0.01(-0.56%)
Aug 01, 2019 1.940 1.940 1.760 1.800 43,077 -0.06(-3.23%)
Jul 31, 2019 1.795 2.030 1.690 1.860 138,667 +0.17(+10.06%)
Jul 30, 2019 1.660 1.790 1.630 1.690 53,477 +0.02(+1.20%)
Jul 29, 2019 1.610 1.690 1.570 1.670 62,929 +0.07(+4.37%)
Jul 26, 2019 1.690 1.700 1.540 1.600 59,100 -0.10(-5.88%)
Jul 25, 2019 1.625 1.790 1.625 1.700 36,592 -0.06(-3.41%)
Jul 24, 2019 1.760 1.770 1.580 1.760 92,731 -0.07(-3.83%)
Jul 23, 2019 1.980 2.020 1.800 1.830 73,876 -0.17(-8.50%)
Jul 22, 2019 2.005 2.100 1.930 2.000 54,336 +0.05(+2.56%)
Jul 19, 2019 1.995 2.150 1.950 1.950 133,500 -0.05(-2.50%)
Jul 18, 2019 2.030 2.180 1.930 2.000 120,213 +0.06(+3.09%)
Jul 17, 2019 1.750 2.210 1.750 1.940 337,192 +0.13(+7.18%)
Jul 16, 2019 1.650 1.880 1.650 1.810 107,601 +0.05(+2.84%)
Jul 15, 2019 1.670 1.880 1.670 1.760 65,339 +0.00(+0.00%)
Jul 12, 2019 1.685 1.990 1.600 1.760 209,100 +0.11(+6.67%)
Jul 11, 2019 1.790 1.880 1.610 1.650 72,968 -0.14(-7.82%)
Jul 10, 2019 1.980 2.015 1.750 1.790 139,081 -0.14(-7.25%)
Jul 09, 2019 1.530 1.950 1.500 1.930 270,078 +0.43(+28.67%)
Jul 08, 2019 1.340 1.500 1.330 1.500 72,220 +0.15(+11.11%)
Jul 05, 2019 1.360 1.400 1.330 1.350 24,700 -0.01(-0.74%)
Jul 03, 2019 1.350 1.400 1.290 1.360 36,700 +0.03(+2.26%)
Jul 02, 2019 1.280 1.340 1.280 1.330 35,594 +0.03(+2.31%)
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.