Cannabis Sativa Inc (OP: CBDS )

0.8700 USD +0.0400 (+4.82%)
Official Closing Price Updated: 3:58 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.5550 0.5800 0.5410 0.5410 60,400 -0.02(-3.39%)
Jul 30, 2020 0.5900 0.5900 0.5600 0.5600 57,060 +0.00(+0.00%)
Jul 29, 2020 0.5700 0.6000 0.5550 0.5600 60,495 -0.02(-3.45%)
Jul 28, 2020 0.5410 0.5880 0.5410 0.5800 69,388 +0.02(+2.65%)
Jul 27, 2020 0.5601 0.5700 0.5500 0.5650 30,115 +0.00(+0.89%)
Jul 24, 2020 0.5599 0.5680 0.5410 0.5600 81,600 +0.01(+2.28%)
Jul 23, 2020 0.5450 0.5650 0.5400 0.5475 36,027 -0.00(-0.64%)
Jul 22, 2020 0.5550 0.5700 0.5400 0.5510 66,726 -0.01(-1.61%)
Jul 21, 2020 0.5558 0.5800 0.5510 0.5600 63,760 -0.00(-0.09%)
Jul 20, 2020 0.5695 0.5700 0.5510 0.5605 27,914 -0.00(-0.76%)
Jul 17, 2020 0.5600 0.5790 0.5500 0.5648 72,300 -0.01(-0.91%)
Jul 16, 2020 0.5750 0.5800 0.5550 0.5700 27,849 -0.01(-1.72%)
Jul 15, 2020 0.5850 0.6000 0.5410 0.5800 163,114 +0.02(+4.32%)
Jul 14, 2020 0.5890 0.5890 0.5501 0.5560 72,103 -0.02(-4.14%)
Jul 13, 2020 0.5600 0.6000 0.5600 0.5800 81,390 +0.02(+3.57%)
Jul 10, 2020 0.5895 0.6000 0.5600 0.5600 105,800 -0.03(-5.08%)
Jul 09, 2020 0.6200 0.6350 0.5500 0.5900 193,201 -0.03(-4.84%)
Jul 08, 2020 0.6450 0.6450 0.6194 0.6200 47,262 -0.03(-3.88%)
Jul 07, 2020 0.6274 0.6550 0.6200 0.6450 71,965 +0.03(+4.03%)
Jul 06, 2020 0.5910 0.6350 0.5910 0.6200 61,254 +0.00(+0.02%)
Jul 02, 2020 0.6000 0.6203 0.5910 0.6199 91,400 +0.01(+1.62%)
Jul 01, 2020 0.6500 0.6500 0.5900 0.6100 122,760 -0.05(-6.87%)
Jun 30, 2020 0.6800 0.6850 0.6150 0.6550 80,778 -0.02(-2.24%)
Jun 29, 2020 0.6125 0.6800 0.6050 0.6700 201,839 +0.04(+6.35%)
Jun 26, 2020 0.6450 0.6450 0.6050 0.6300 17,500 -0.01(-1.95%)
Jun 25, 2020 0.6325 0.6500 0.6300 0.6425 44,825 +0.00(+0.39%)
Jun 24, 2020 0.6375 0.6500 0.6100 0.6400 26,386 +0.00(+0.00%)
Jun 23, 2020 0.6600 0.6600 0.6100 0.6400 60,844 -0.02(-3.03%)
Jun 22, 2020 0.6600 0.6850 0.6276 0.6600 37,663 +0.00(+0.00%)
Jun 19, 2020 0.6900 0.6900 0.6550 0.6600 30,100 -0.03(-4.35%)
Jun 18, 2020 0.6350 0.6900 0.6200 0.6900 47,373 +0.05(+7.98%)
Jun 17, 2020 0.6475 0.6700 0.6100 0.6390 60,345 -0.01(-0.93%)
Jun 16, 2020 0.6524 0.6700 0.6311 0.6450 61,988 -0.00(-0.39%)
Jun 15, 2020 0.6575 0.6650 0.6350 0.6475 46,406 -0.01(-1.11%)
Jun 12, 2020 0.6700 0.6700 0.6250 0.6548 92,500 -0.02(-2.27%)
Jun 11, 2020 0.6300 0.6800 0.6000 0.6700 123,108 +0.01(+0.75%)
Jun 10, 2020 0.6699 0.6750 0.6400 0.6650 83,745 +0.02(+3.89%)
Jun 09, 2020 0.6751 0.6950 0.6400 0.6401 135,677 -0.00(-0.53%)
Jun 08, 2020 0.5700 0.6570 0.5410 0.6435 196,143 +0.09(+17.00%)
Jun 05, 2020 0.5633 0.5699 0.5400 0.5500 90,800 -0.01(-1.26%)
Jun 04, 2020 0.5850 0.5925 0.5301 0.5570 226,189 -0.04(-6.39%)
Jun 03, 2020 0.6000 0.6000 0.5850 0.5950 96,470 -0.03(-4.80%)
Jun 02, 2020 0.6175 0.6300 0.5800 0.6250 37,827 +0.02(+3.31%)
Jun 01, 2020 0.6000 0.6350 0.5900 0.6050 53,635 -0.02(-3.20%)
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.