Indicators

Cannabis Sativa Inc (OP: CBDS )

0.0190 UNCHANGED

Streaming Delayed Price Updated: 2:27 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.6695	0.6900	0.6250	0.6250	82,400	-0.05(-7.27%)
May 28, 2020	0.6700	0.7000	0.6610	0.6740	145,811	+0.00(+0.60%)
May 27, 2020	0.7100	0.7600	0.6610	0.6700	215,568	-0.04(-5.63%)
May 26, 2020	0.6800	0.7600	0.6800	0.7100	223,205	+0.03(+4.41%)
May 22, 2020	0.5987	0.7400	0.5450	0.6800	417,900	+0.09(+15.25%)
May 21, 2020	0.5400	0.5900	0.5390	0.5900	133,471	+0.05(+9.77%)
May 20, 2020	0.5100	0.5900	0.5001	0.5375	94,755	+0.03(+5.39%)
May 19, 2020	0.5900	0.5900	0.5001	0.5100	173,346	-0.04(-7.27%)
May 18, 2020	0.5200	0.5750	0.5100	0.5500	91,302	+0.04(+6.80%)
May 15, 2020	0.5300	0.5300	0.5000	0.5150	28,100	+0.02(+3.00%)
May 14, 2020	0.5500	0.5500	0.5000	0.5000	61,597	-0.02(-3.85%)
May 13, 2020	0.5575	0.5750	0.5200	0.5200	66,526	-0.04(-7.14%)
May 12, 2020	0.5500	0.5800	0.5400	0.5600	59,673	+0.02(+3.70%)
May 11, 2020	0.5600	0.5867	0.5310	0.5400	52,300	-0.02(-3.54%)
May 08, 2020	0.5500	0.5599	0.5350	0.5598	53,200	-0.00(-0.02%)
May 07, 2020	0.5592	0.5867	0.5500	0.5599	45,893	-0.02(-2.61%)
May 06, 2020	0.5600	0.6090	0.5500	0.5749	40,265	+0.00(+0.86%)
May 05, 2020	0.5700	0.6000	0.5500	0.5700	54,334	-0.02(-3.72%)
May 04, 2020	0.6000	0.6099	0.5900	0.5920	17,326	-0.01(-1.33%)

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.