Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP: CBDS )

0.7351 USD -0.0455 (-5.83%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 15, 2021 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 (%)
Jan 31, 2020 1.260 1.290 1.150 1.170 243,100 -0.12(-9.30%)
Jan 30, 2020 1.290 1.330 1.210 1.290 131,405 -0.01(-0.77%)
Jan 29, 2020 1.195 1.370 1.180 1.300 415,221 +0.09(+7.44%)
Jan 28, 2020 1.040 1.410 1.030 1.210 506,896 +0.20(+19.80%)
Jan 27, 2020 1.030 1.070 1.010 1.010 105,792 -0.02(-1.94%)
Jan 24, 2020 1.000 1.070 0.9500 1.030 121,900 +0.04(+4.04%)
Jan 23, 2020 0.9000 1.060 0.8500 0.9900 212,135 +0.07(+7.62%)
Jan 22, 2020 0.9299 0.9600 0.8668 0.9199 147,396 -0.02(-2.14%)
Jan 21, 2020 0.8500 0.9580 0.8200 0.9400 146,053 +0.07(+8.05%)
Jan 17, 2020 0.9500 0.9598 0.7850 0.8700 362,500 -0.07(-7.45%)
Jan 16, 2020 0.7500 0.9400 0.7254 0.9400 346,618 +0.20(+27.89%)
Jan 15, 2020 0.7406 0.7800 0.7200 0.7350 175,135 -0.01(-0.68%)
Jan 14, 2020 0.6845 0.8500 0.6150 0.7400 391,261 +0.08(+12.12%)
Jan 13, 2020 0.5500 0.7100 0.5425 0.6600 337,792 +0.11(+20.00%)
Jan 10, 2020 0.5500 0.5750 0.5401 0.5500 62,100 +0.00(+0.00%)
Jan 09, 2020 0.5550 0.5750 0.5400 0.5500 67,081 -0.01(-2.65%)
Jan 08, 2020 0.5450 0.5750 0.5400 0.5650 34,390 +0.01(+2.73%)
Jan 07, 2020 0.5300 0.5750 0.5200 0.5500 68,085 +0.02(+3.77%)
Jan 06, 2020 0.5401 0.5700 0.5300 0.5300 41,279 -0.00(-0.39%)
Jan 03, 2020 0.5600 0.5900 0.5301 0.5321 92,900 -0.04(-6.65%)
Jan 02, 2020 0.5400 0.6000 0.4950 0.5700 129,793 +0.03(+5.56%)
Dec 31, 2019 0.5200 0.5400 0.4900 0.5400 170,600 +0.03(+5.88%)
Dec 30, 2019 0.4900 0.5200 0.4838 0.5100 199,094 +0.01(+2.62%)
Dec 27, 2019 0.4730 0.4970 0.4500 0.4970 94,800 +0.01(+1.43%)
Dec 26, 2019 0.4950 0.4960 0.4550 0.4900 119,544 +0.01(+2.08%)
Dec 24, 2019 0.4875 0.4950 0.4800 0.4800 20,500 +0.00(+0.00%)
Dec 23, 2019 0.4800 0.4950 0.4800 0.4800 107,762 +0.00(+0.00%)
Dec 20, 2019 0.4900 0.4950 0.4800 0.4800 40,700 -0.01(-2.04%)
Dec 19, 2019 0.5099 0.5099 0.4700 0.4900 32,320 +0.01(+2.53%)
Dec 18, 2019 0.4579 0.5099 0.4500 0.4779 52,419 +0.01(+2.60%)
Dec 17, 2019 0.4600 0.5000 0.4500 0.4658 91,670 -0.01(-2.96%)
Dec 16, 2019 0.4700 0.5200 0.4700 0.4800 85,317 -0.01(-2.04%)
Dec 13, 2019 0.4975 0.5300 0.4900 0.4900 93,400 -0.01(-2.00%)
Dec 12, 2019 0.4750 0.5360 0.4700 0.5000 71,918 +0.01(+2.04%)
Dec 11, 2019 0.5000 0.5390 0.4500 0.4900 40,563 -0.01(-2.00%)
Dec 10, 2019 0.5400 0.5400 0.5000 0.5000 97,156 -0.01(-2.67%)
Dec 09, 2019 0.5200 0.5500 0.5100 0.5137 29,849 -0.01(-2.13%)
Dec 06, 2019 0.5326 0.5480 0.5100 0.5249 58,100 +0.00(+0.94%)
Dec 05, 2019 0.5500 0.5500 0.5150 0.5200 67,110 -0.03(-5.45%)
Dec 04, 2019 0.5350 0.5550 0.5080 0.5500 55,617 +0.00(+0.02%)
Dec 03, 2019 0.5600 0.5800 0.5150 0.5499 76,407 -0.03(-5.19%)
Dec 02, 2019 0.5710 0.6000 0.5251 0.5800 66,196 +0.01(+1.58%)
Nov 29, 2019 0.5999 0.6000 0.5600 0.5710 29,800 -0.03(-4.82%)
Nov 27, 2019 0.6000 0.6099 0.5401 0.5999 63,800 +0.02(+3.43%)
Nov 26, 2019 0.6300 0.6690 0.5800 0.5800 136,150 -0.04(-6.45%)
Nov 25, 2019 0.5550 0.6200 0.5550 0.6200 70,626 +0.03(+5.07%)
Nov 22, 2019 0.6100 0.6389 0.5401 0.5901 158,800 -0.03(-4.79%)
Nov 21, 2019 0.5400 0.6690 0.5150 0.6198 623,976 +0.09(+17.12%)
Nov 20, 2019 0.5325 0.5800 0.5150 0.5292 113,645 -0.00(-0.04%)
Nov 19, 2019 0.5150 0.5500 0.5150 0.5294 22,422 -0.01(-2.50%)
Nov 18, 2019 0.5700 0.6000 0.5400 0.5430 73,813 -0.03(-4.74%)
Nov 15, 2019 0.5600 0.5700 0.5550 0.5700 38,600 -0.00(-0.02%)
Nov 14, 2019 0.5675 0.5825 0.5600 0.5701 63,796 -0.01(-1.71%)
Nov 13, 2019 0.5901 0.6100 0.5650 0.5800 56,025 -0.02(-3.41%)
Nov 12, 2019 0.6220 0.6300 0.5861 0.6005 34,208 -0.02(-2.99%)
Nov 11, 2019 0.5350 0.6200 0.5155 0.6190 113,423 +0.10(+18.92%)
Nov 08, 2019 0.5250 0.5350 0.5110 0.5205 60,400 +0.00(+0.10%)
Nov 07, 2019 0.5300 0.5500 0.5000 0.5200 47,159 -0.01(-1.89%)
Nov 06, 2019 0.5500 0.6050 0.5150 0.5300 118,266 -0.02(-3.64%)
Nov 05, 2019 0.6106 0.6106 0.5350 0.5500 129,255 -0.07(-11.29%)
Nov 04, 2019 0.6450 0.6500 0.6100 0.6200 52,175 -0.03(-4.62%)
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.