Cannabis Sativa Inc (OP: CBDS )

0.6940 USD +0.0240 (+3.58%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

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%)
May 01, 2020 0.6100 0.6200 0.5910 0.6000 78,000 -0.02(-2.64%)
Apr 30, 2020 0.6280 0.6280 0.6050 0.6163 29,783 +0.00(+0.21%)
Apr 29, 2020 0.6117 0.6400 0.6117 0.6150 31,618 +0.00(+0.54%)
Apr 28, 2020 0.6000 0.6400 0.5986 0.6117 95,413 +0.01(+1.95%)
Apr 27, 2020 0.6000 0.6095 0.5900 0.6000 42,930 +0.00(+0.00%)
Apr 24, 2020 0.5900 0.6000 0.5803 0.6000 42,600 +0.01(+1.69%)
Apr 23, 2020 0.6000 0.6400 0.5803 0.5900 37,025 -0.00(-0.02%)
Apr 22, 2020 0.6100 0.6100 0.5802 0.5901 61,658 -0.01(-1.65%)
Apr 21, 2020 0.6100 0.6100 0.5802 0.6000 57,102 -0.01(-1.64%)
Apr 20, 2020 0.6205 0.6450 0.5800 0.6100 86,258 -0.00(-0.08%)
Apr 17, 2020 0.6075 0.6400 0.6020 0.6105 56,800 -0.00(-0.44%)
Apr 16, 2020 0.6188 0.6200 0.5900 0.6132 63,560 +0.00(+0.57%)
Apr 15, 2020 0.6105 0.6200 0.6000 0.6097 58,241 +0.01(+1.28%)
Apr 14, 2020 0.6058 0.6400 0.6000 0.6020 63,666 -0.02(-3.29%)
Apr 13, 2020 0.7000 0.7000 0.6011 0.6225 48,443 -0.03(-4.23%)
Apr 09, 2020 0.6075 0.6500 0.6050 0.6500 157,500 +0.03(+4.00%)
Apr 08, 2020 0.6175 0.6500 0.6050 0.6250 47,321 -0.01(-0.79%)
Apr 07, 2020 0.6500 0.6800 0.6100 0.6300 104,459 -0.02(-3.08%)
Apr 06, 2020 0.6600 0.6800 0.6200 0.6500 46,973 +0.00(+0.02%)
Apr 03, 2020 0.6350 0.6500 0.6250 0.6499 35,400 -0.01(-1.53%)
Apr 02, 2020 0.6200 0.7000 0.6200 0.6600 23,956 +0.04(+6.45%)
Apr 01, 2020 0.7050 0.7450 0.6101 0.6200 50,276 -0.10(-13.56%)
Mar 31, 2020 0.7500 0.7950 0.6700 0.7173 59,491 +0.04(+5.49%)
Mar 30, 2020 0.7650 0.8300 0.6600 0.6800 106,848 -0.08(-10.51%)
Mar 27, 2020 0.7850 0.8350 0.7500 0.7599 112,300 -0.03(-3.20%)
Mar 26, 2020 0.7500 0.8750 0.7390 0.7850 180,743 +0.04(+4.67%)
Mar 25, 2020 0.5900 0.7500 0.5501 0.7500 172,955 +0.19(+33.93%)
Mar 24, 2020 0.6100 0.6380 0.5399 0.5600 158,970 +0.02(+4.38%)
Mar 23, 2020 0.5750 0.6000 0.5200 0.5365 84,899 -0.05(-9.07%)
Mar 20, 2020 0.5501 0.6100 0.5501 0.5900 66,900 +0.04(+7.08%)
Mar 19, 2020 0.5101 0.5900 0.5000 0.5510 80,007 +0.03(+5.96%)
Mar 18, 2020 0.5800 0.6000 0.5100 0.5200 103,951 -0.06(-10.33%)
Mar 17, 2020 0.6100 0.6150 0.5501 0.5799 77,851 -0.02(-3.35%)
Mar 16, 2020 0.6050 0.6200 0.5600 0.6000 92,991 +0.04(+7.14%)
Mar 13, 2020 0.4700 0.6400 0.4300 0.5600 163,200 +0.07(+14.29%)
Mar 12, 2020 0.5551 0.5700 0.4500 0.4900 274,987 -0.10(-17.65%)
Mar 11, 2020 0.7200 0.7200 0.5950 0.5950 116,325 -0.11(-16.20%)
Mar 10, 2020 0.7799 0.7900 0.6900 0.7100 49,559 +0.00(+0.00%)
Mar 09, 2020 0.8136 0.8290 0.6800 0.7100 151,146 -0.13(-15.48%)
Mar 06, 2020 0.7800 0.9000 0.7550 0.8400 91,700 +0.04(+4.87%)
Mar 05, 2020 0.8500 0.9100 0.7820 0.8010 53,508 -0.06(-6.59%)
Mar 04, 2020 0.8900 0.8900 0.7700 0.8575 48,775 +0.06(+7.19%)
Mar 03, 2020 0.8000 0.8600 0.7575 0.8000 91,768 +0.03(+3.90%)
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.