Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0163 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.3217 0.3217 0.3000 0.3217 28,562 +0.00(+0.00%)
Oct 28, 2021 0.3285 0.3285 0.3100 0.3217 29,175 +0.01(+3.11%)
Oct 27, 2021 0.2850 0.3285 0.3050 0.3120 26,685 +0.00(+0.00%)
Oct 26, 2021 0.3210 0.3120 55,033 -0.01(-2.80%)
Oct 25, 2021 0.3215 0.3495 0.3210 0.3210 109,192 -0.03(-8.23%)
Oct 22, 2021 0.3565 0.3600 0.3210 0.3498 65,682 -0.00(-0.06%)
Oct 21, 2021 0.3400 0.3550 0.3087 0.3500 103,465 +0.01(+4.45%)
Oct 20, 2021 0.3499 0.3650 0.3000 0.3351 171,808 -0.00(-0.86%)
Oct 19, 2021 0.3240 0.3500 0.2610 0.3380 146,532 +0.06(+23.36%)
Oct 18, 2021 0.3201 0.3328 0.2740 0.2740 126,134 -0.06(-17.67%)
Oct 15, 2021 0.3158 0.3448 0.3158 0.3328 52,993 -0.00(-0.60%)
Oct 14, 2021 0.3401 0.3450 0.3157 0.3348 213,056 -0.01(-1.56%)
Oct 13, 2021 0.3415 0.3429 0.3401 0.3401 12,011 -0.00(-0.82%)
Oct 12, 2021 0.3416 0.3430 0.3401 0.3429 25,499 -0.00(-0.03%)
Oct 11, 2021 0.3401 0.3450 0.3401 0.3430 54,624 +0.00(+0.85%)
Oct 08, 2021 0.3407 0.3499 0.3400 0.3401 27,213 -0.00(-0.18%)
Oct 07, 2021 0.3407 0.3500 0.3405 0.3407 21,435 -0.01(-2.66%)
Oct 06, 2021 0.3450 0.3500 0.3405 0.3500 69,848 +0.01(+2.73%)
Oct 05, 2021 0.3407 0.3500 0.3406 0.3407 46,854 -0.00(-0.03%)
Oct 04, 2021 0.3455 0.3500 0.3250 0.3408 48,817 -0.00(-1.27%)
Oct 01, 2021 0.3410 0.3530 0.3410 0.3452 31,752 -0.00(-0.46%)
Sep 30, 2021 0.3445 0.3575 0.3400 0.3468 51,015 -0.00(-0.34%)
Sep 29, 2021 0.3500 0.3650 0.3480 0.3480 37,066 -0.00(-0.57%)
Sep 28, 2021 0.3500 0.3655 0.3500 0.3500 32,396 -0.00(-0.85%)
Sep 27, 2021 0.3527 0.3670 0.3500 0.3530 27,258 +0.00(+0.00%)
Sep 24, 2021 0.3540 0.3700 0.3500 0.3530 74,899 -0.01(-1.94%)
Sep 23, 2021 0.3723 0.3745 0.3540 0.3600 20,371 +0.00(+0.00%)
Sep 22, 2021 0.3790 0.3790 0.3540 0.3600 27,684 +0.01(+1.98%)
Sep 21, 2021 0.3540 0.3800 0.3530 0.3530 54,009 -0.00(-0.28%)
Sep 20, 2021 0.3600 0.3830 0.3540 0.3540 39,485 -0.01(-1.67%)
Sep 17, 2021 0.3600 0.3845 0.3600 0.3600 23,949 -0.01(-1.37%)
Sep 16, 2021 0.3845 0.3845 0.3610 0.3650 45,151 +0.00(+1.11%)
Sep 15, 2021 0.3895 0.3895 0.3600 0.3610 15,155 -0.02(-5.67%)
Sep 14, 2021 0.3700 0.3850 0.3600 0.3827 43,302 +0.02(+4.68%)
Sep 13, 2021 0.3945 0.3945 0.3640 0.3656 36,490 -0.03(-8.37%)
Sep 10, 2021 0.3900 0.4095 0.3610 0.3990 62,279 +0.02(+6.40%)
Sep 09, 2021 0.3665 0.3895 0.3630 0.3750 12,833 +0.01(+3.31%)
Sep 08, 2021 0.3975 0.4095 0.3610 0.3630 22,216 -0.02(-5.86%)
Sep 07, 2021 0.3900 0.3999 0.3606 0.3856 24,310 +0.00(+0.03%)
Sep 03, 2021 0.4000 0.4210 0.3606 0.3855 21,645 +0.01(+1.45%)
Sep 02, 2021 0.3815 0.4190 0.3650 0.3800 73,971 -0.01(-2.61%)
Sep 01, 2021 0.4145 0.4190 0.3815 0.3902 71,956 +0.00(+0.05%)
Aug 31, 2021 0.4000 0.4190 0.3805 0.3900 111,874 -0.01(-1.27%)
Aug 30, 2021 0.3570 0.4000 0.3540 0.3950 148,295 +0.04(+11.58%)
Aug 27, 2021 0.3790 0.3790 0.3540 0.3540 63,450 -0.01(-1.67%)
Aug 26, 2021 0.3641 0.3790 0.3541 0.3600 41,086 -0.01(-2.68%)
Aug 25, 2021 0.3700 0.3750 0.3651 0.3699 49,531 +0.00(+0.76%)
Aug 24, 2021 0.3653 0.3700 0.3605 0.3671 24,981 -0.00(-0.65%)
Aug 23, 2021 0.3695 0.3695 0.3544 0.3695 87,092 +0.02(+4.23%)
Aug 20, 2021 0.3600 0.3700 0.3540 0.3545 31,772 -0.01(-1.53%)
Aug 19, 2021 0.3750 0.3885 0.3550 0.3600 15,497 +0.01(+1.69%)
Aug 18, 2021 0.3655 0.3885 0.3540 0.3540 53,095 -0.01(-1.94%)
Aug 17, 2021 0.3800 0.3901 0.3600 0.3610 22,558 -0.02(-4.75%)
Aug 16, 2021 0.3851 0.3901 0.3605 0.3790 36,723 +0.01(+2.35%)
Aug 13, 2021 0.3900 0.3901 0.3605 0.3703 25,991 -0.02(-5.05%)
Aug 12, 2021 0.3995 0.3995 0.3810 0.3900 25,477 -0.00(-0.38%)
Aug 11, 2021 0.3990 0.3995 0.3850 0.3915 78,903 +0.00(+0.77%)
Aug 10, 2021 0.3800 0.3910 0.3600 0.3885 83,161 +0.01(+2.24%)
Aug 09, 2021 0.3925 0.3950 0.3500 0.3800 141,257 -0.02(-3.80%)
Aug 06, 2021 0.3900 0.4090 0.3900 0.3950 55,095 -0.01(-1.25%)
Aug 05, 2021 0.3950 0.4198 0.3950 0.4000 30,584 -0.01(-2.44%)
Aug 04, 2021 0.4195 0.4200 0.3900 0.4100 53,284 -0.01(-2.26%)
Aug 03, 2021 0.3910 0.4195 0.3900 0.4195 21,220 +0.01(+3.50%)
Aug 02, 2021 0.4005 0.4195 0.3906 0.4053 23,776 +0.00(+1.20%)
Jul 30, 2021 0.4098 0.4294 0.4000 0.4005 39,937 -0.01(-3.26%)
Jul 29, 2021 0.4135 0.4195 0.3906 0.4140 29,278 +0.00(+0.00%)
Jul 28, 2021 0.4000 0.4200 0.3902 0.4140 41,959 -0.01(-1.43%)
Jul 27, 2021 0.4300 0.4400 0.4020 0.4200 27,589 -0.01(-1.18%)
Jul 26, 2021 0.4200 0.4595 0.4000 0.4250 53,766 +0.01(+3.16%)
Jul 23, 2021 0.4530 0.4595 0.4110 0.4120 19,702 -0.03(-7.37%)
Jul 22, 2021 0.4300 0.4448 0.4101 0.4448 29,334 +0.01(+3.44%)
Jul 21, 2021 0.3900 0.4365 0.3900 0.4300 27,921 +0.00(+0.70%)
Jul 20, 2021 0.4298 0.4300 0.3900 0.4270 42,135 -0.00(-0.63%)
Jul 19, 2021 0.4295 0.4390 0.3800 0.4297 154,049 +0.01(+2.31%)
Jul 16, 2021 0.4601 0.4650 0.4100 0.4200 96,031 -0.04(-8.20%)
Jul 15, 2021 0.4361 0.4800 0.4350 0.4575 23,844 +0.01(+2.81%)
Jul 14, 2021 0.4600 0.4800 0.4400 0.4450 69,174 -0.02(-4.30%)
Jul 13, 2021 0.4600 0.4895 0.4600 0.4650 42,831 +0.00(+0.00%)
Jul 12, 2021 0.4685 0.4900 0.4650 0.4650 32,863 -0.02(-5.10%)
Jul 09, 2021 0.4950 0.4950 0.4600 0.4900 32,158 +0.02(+5.15%)
Jul 08, 2021 0.4601 0.5000 0.4600 0.4660 10,802 -0.01(-1.48%)
Jul 07, 2021 0.5100 0.5100 0.4600 0.4730 39,084 -0.03(-5.40%)
Jul 06, 2021 0.4721 0.5050 0.4651 0.5000 28,496 +0.02(+3.52%)
Jul 02, 2021 0.5075 0.5075 0.4600 0.4830 28,269 +0.00(+0.42%)
Jul 01, 2021 0.5100 0.5150 0.4720 0.4810 12,739 -0.03(-5.69%)
Jun 30, 2021 0.5200 0.5200 0.4710 0.5100 77,173 +0.04(+9.68%)
Jun 29, 2021 0.4700 0.5200 0.4650 0.4650 34,194 -0.00(-1.06%)
Jun 28, 2021 0.4865 0.5400 0.4600 0.4700 25,452 -0.02(-3.85%)
Jun 25, 2021 0.4650 0.4950 0.4650 0.4888 49,195 -0.00(-0.04%)
Jun 24, 2021 0.5200 0.5200 0.4610 0.4890 86,230 -0.01(-2.20%)
Jun 23, 2021 0.4700 0.5200 0.4700 0.5000 23,505 -0.00(-0.97%)
Jun 22, 2021 0.5200 0.5200 0.4600 0.5049 23,860 +0.00(+0.98%)
Jun 21, 2021 0.4500 0.5197 0.4500 0.5000 31,061 +0.01(+1.52%)
Jun 18, 2021 0.4900 0.5199 0.4650 0.4925 32,348 -0.01(-1.50%)
Jun 17, 2021 0.5200 0.5200 0.5000 0.5000 32,369 -0.02(-3.10%)
Jun 16, 2021 0.4780 0.5500 0.4780 0.5160 60,345 -0.02(-3.28%)
Jun 15, 2021 0.5290 0.5400 0.5000 0.5335 25,803 -0.00(-0.43%)
Jun 14, 2021 0.5300 0.5500 0.5280 0.5358 22,425 -0.00(-0.78%)
Jun 11, 2021 0.5255 0.5500 0.5250 0.5400 29,198 +0.02(+2.86%)
Jun 10, 2021 0.5596 0.5596 0.5250 0.5250 22,960 -0.03(-6.18%)
Jun 09, 2021 0.5500 0.5596 0.5300 0.5596 71,284 +0.01(+2.19%)
Jun 08, 2021 0.5700 0.5700 0.5344 0.5476 54,113 -0.02(-3.85%)
Jun 07, 2021 0.5400 0.5695 0.5400 0.5695 56,578 +0.03(+5.46%)
Jun 04, 2021 0.5310 0.5600 0.5300 0.5400 72,097 +0.01(+1.50%)
Jun 03, 2021 0.5300 0.5595 0.5300 0.5320 73,001 +0.00(+0.38%)
Jun 02, 2021 0.5400 0.5420 0.5200 0.5300 50,369 -0.01(-0.93%)
Jun 01, 2021 0.5133 0.5600 0.4945 0.5350 52,704 +0.02(+3.58%)
May 28, 2021 0.5445 0.5600 0.5122 0.5165 37,735 -0.03(-5.92%)
May 27, 2021 0.5595 0.5595 0.5300 0.5490 25,341 -0.01(-1.88%)
May 26, 2021 0.5600 0.5600 0.5105 0.5595 46,539 +0.04(+7.49%)
May 25, 2021 0.5000 0.5600 0.4900 0.5205 105,472 +0.02(+3.07%)
May 24, 2021 0.4700 0.5050 0.4500 0.5050 26,281 +0.01(+2.04%)
May 21, 2021 0.4865 0.5095 0.4250 0.4949 161,605 -0.00(-0.88%)
May 20, 2021 0.5135 0.5200 0.4910 0.4993 43,556 -0.03(-4.90%)
May 19, 2021 0.5500 0.5500 0.5000 0.5250 46,076 -0.03(-4.55%)
May 18, 2021 0.5398 0.5600 0.5000 0.5500 50,368 +0.02(+3.29%)
May 17, 2021 0.4700 0.5325 0.4500 0.5325 67,599 +0.03(+7.04%)
May 14, 2021 0.4500 0.4980 0.4500 0.4975 82,496 +0.05(+10.56%)
May 13, 2021 0.4200 0.4980 0.4005 0.4500 81,164 +0.04(+9.76%)
May 12, 2021 0.4500 0.4500 0.4100 0.4100 70,802 -0.03(-6.82%)
May 11, 2021 0.4500 0.5000 0.4000 0.4400 197,059 -0.03(-6.38%)
May 10, 2021 0.4950 0.5100 0.4700 0.4700 169,646 -0.03(-5.81%)
May 07, 2021 0.5010 0.5495 0.4820 0.4990 100,192 -0.02(-2.99%)
May 06, 2021 0.5000 0.5495 0.4877 0.5144 119,899 -0.01(-1.08%)
May 05, 2021 0.5590 0.5600 0.5000 0.5200 258,206 -0.03(-5.45%)
May 04, 2021 0.5818 0.5818 0.5500 0.5500 107,956 +0.00(+0.00%)
May 03, 2021 0.5750 0.5950 0.5500 0.5500 225,299 -0.03(-5.17%)
Apr 30, 2021 0.6095 0.6095 0.5630 0.5800 175,200 -0.02(-2.98%)
Apr 29, 2021 0.6150 0.6289 0.5900 0.5978 62,424 -0.02(-3.58%)
Apr 28, 2021 0.6320 0.6500 0.6010 0.6200 136,098 -0.01(-1.90%)
Apr 27, 2021 0.6000 0.6320 0.6000 0.6320 81,939 +0.03(+4.46%)
Apr 26, 2021 0.6475 0.6598 0.6000 0.6050 152,766 -0.04(-6.91%)
Apr 23, 2021 0.6850 0.6850 0.6300 0.6499 142,600 -0.03(-5.11%)
Apr 22, 2021 0.6800 0.7250 0.6500 0.6849 70,076 +0.01(+2.22%)
Apr 21, 2021 0.7005 0.7250 0.6700 0.6700 124,569 -0.04(-6.11%)
Apr 20, 2021 0.7130 0.7300 0.7005 0.7136 197,563 +0.00(+0.49%)
Apr 19, 2021 0.7200 0.7500 0.7100 0.7101 148,631 -0.01(-1.38%)
Apr 16, 2021 0.7150 0.7490 0.7100 0.7200 113,300 +0.01(+1.41%)
Apr 15, 2021 0.8250 0.8250 0.6950 0.7100 259,758 -0.07(-9.04%)
Apr 14, 2021 0.8700 0.9000 0.7500 0.7806 97,343 -0.09(-10.28%)
Apr 13, 2021 0.8300 0.8900 0.7820 0.8700 135,478 +0.04(+4.82%)
Apr 12, 2021 0.7800 0.8500 0.7800 0.8300 88,289 +0.05(+6.41%)
Apr 09, 2021 0.7350 0.8400 0.7200 0.7800 79,100 +0.05(+6.12%)
Apr 08, 2021 0.7300 0.7600 0.7150 0.7350 32,044 +0.01(+0.68%)
Apr 07, 2021 0.7425 0.7500 0.7110 0.7300 63,857 -0.01(-1.35%)
Apr 06, 2021 0.7200 0.7450 0.7200 0.7400 38,603 +0.02(+2.78%)
Apr 05, 2021 0.7525 0.7750 0.7200 0.7200 69,730 -0.02(-2.37%)
Apr 01, 2021 0.7110 0.7500 0.7110 0.7375 93,700 +0.02(+2.43%)
Mar 31, 2021 0.7300 0.7450 0.7050 0.7200 161,839 +0.01(+1.41%)
Mar 30, 2021 0.7500 0.7500 0.7100 0.7100 35,392 -0.03(-3.40%)
Mar 29, 2021 0.8000 0.8100 0.7100 0.7350 81,126 -0.07(-8.13%)
Mar 26, 2021 0.7900 0.8000 0.7400 0.8000 29,800 +0.03(+3.90%)
Mar 25, 2021 0.7400 0.7800 0.7400 0.7700 56,759 +0.03(+4.05%)
Mar 24, 2021 0.8100 0.8100 0.7400 0.7400 61,248 -0.01(-1.33%)
Mar 23, 2021 0.7700 0.8000 0.7500 0.7500 43,147 -0.02(-2.60%)
Mar 22, 2021 0.8100 0.8294 0.7700 0.7700 54,934 -0.04(-4.94%)
Mar 19, 2021 0.7899 0.8100 0.7800 0.8100 47,700 +0.02(+2.54%)
Mar 18, 2021 0.7700 0.8000 0.7600 0.7899 82,622 -0.01(-1.26%)
Mar 17, 2021 0.8100 0.8500 0.7510 0.8000 185,819 -0.05(-5.87%)
Mar 16, 2021 0.9000 0.9000 0.8100 0.8499 56,019 -0.03(-3.40%)
Mar 15, 2021 0.8500 0.9000 0.8000 0.8798 75,524 +0.04(+4.74%)
Mar 12, 2021 0.8600 0.8700 0.7900 0.8400 63,200 +0.00(+0.00%)
Mar 11, 2021 0.8150 0.8500 0.8100 0.8400 117,922 +0.04(+5.00%)
Mar 10, 2021 0.8490 0.8490 0.8000 0.8000 86,616 -0.03(-3.56%)
Mar 09, 2021 0.7800 0.8500 0.7500 0.8295 136,204 +0.08(+10.60%)
Mar 08, 2021 0.7940 0.7940 0.7130 0.7500 59,337 -0.05(-6.02%)
Mar 05, 2021 0.7500 0.8000 0.6300 0.7980 249,700 +0.05(+5.98%)
Mar 04, 2021 0.8650 0.8699 0.7500 0.7530 218,074 -0.12(-13.44%)
Mar 03, 2021 0.8900 0.9400 0.8200 0.8699 102,167 -0.02(-2.26%)
Mar 02, 2021 0.9000 0.9700 0.8600 0.8900 86,746 -0.01(-1.11%)
Mar 01, 2021 0.8400 0.9200 0.8000 0.9000 137,649 +0.06(+7.14%)
Feb 26, 2021 0.8300 0.9200 0.8100 0.8400 124,500 -0.02(-2.83%)
Feb 25, 2021 0.9050 0.9700 0.8550 0.8645 220,880 -0.04(-4.48%)
Feb 24, 2021 0.8800 0.9500 0.8700 0.9050 102,278 +0.03(+2.84%)
Feb 23, 2021 0.9755 1.030 0.7800 0.8800 290,271 -0.10(-9.79%)
Feb 22, 2021 1.060 1.060 0.9610 0.9755 183,256 -0.08(-7.97%)
Feb 19, 2021 0.9600 1.070 0.9600 1.060 162,100 +0.10(+10.42%)
Feb 18, 2021 1.000 1.130 0.9000 0.9600 309,514 +0.00(+0.00%)
Feb 17, 2021 1.030 1.070 0.9000 0.9600 396,551 -0.07(-6.80%)
Feb 16, 2021 1.140 1.200 0.9450 1.030 731,093 -0.11(-9.65%)
Feb 12, 2021 1.200 1.250 1.010 1.140 385,700 -0.09(-7.32%)
Feb 11, 2021 1.750 1.820 1.100 1.230 779,916 -0.25(-16.89%)
Feb 10, 2021 1.150 1.720 1.120 1.480 1,394,643 +0.33(+28.70%)
Feb 09, 2021 1.100 1.150 1.000 1.150 505,702 +0.04(+3.60%)
Feb 08, 2021 1.000 1.110 0.9970 1.110 281,591 +0.11(+11.33%)
Feb 05, 2021 1.035 1.090 0.9700 0.9970 356,900 -0.04(-4.13%)
Feb 04, 2021 1.070 1.140 1.010 1.040 436,886 +0.03(+2.97%)
Feb 03, 2021 1.015 1.060 0.9300 1.010 757,339 +0.06(+6.32%)
Feb 02, 2021 0.8000 0.9800 0.7900 0.9500 454,194 +0.17(+21.79%)
Feb 01, 2021 0.7300 0.7900 0.7250 0.7800 161,122 +0.06(+7.59%)
Jan 29, 2021 0.7200 0.7800 0.7000 0.7250 141,100 +0.00(+0.00%)
Jan 28, 2021 0.7300 0.8000 0.6800 0.7250 438,890 -0.02(-2.03%)
Jan 27, 2021 0.9300 1.000 0.7150 0.7400 527,624 -0.19(-20.43%)
Jan 26, 2021 0.8900 1.050 0.8900 0.9300 315,407 +0.03(+2.76%)
Jan 25, 2021 1.130 1.200 0.8500 0.9050 988,777 -0.21(-18.87%)
Jan 22, 2021 0.8200 1.120 0.7712 1.115 889,500 +0.32(+39.61%)
Jan 21, 2021 0.6850 0.8195 0.6790 0.7990 510,651 +0.12(+17.59%)
Jan 20, 2021 0.7100 0.7500 0.6780 0.6795 301,416 -0.03(-4.30%)
Jan 19, 2021 0.7000 0.7350 0.6510 0.7100 242,236 +0.04(+5.97%)
Jan 15, 2021 0.6900 0.7000 0.6350 0.6700 286,500 +0.01(+1.21%)
Jan 14, 2021 0.6500 0.6850 0.6155 0.6620 245,412 +0.03(+5.08%)
Jan 13, 2021 0.6100 0.6800 0.6050 0.6300 202,953 -0.02(-3.08%)
Jan 12, 2021 0.6500 0.7000 0.6003 0.6500 280,897 +0.01(+1.56%)
Jan 11, 2021 0.6100 0.6500 0.5900 0.6400 313,837 +0.03(+4.92%)
Jan 08, 2021 0.5800 0.6300 0.5500 0.6100 253,400 +0.05(+8.93%)
Jan 07, 2021 0.5550 0.5800 0.5310 0.5600 184,707 +0.03(+5.46%)
Jan 06, 2021 0.5500 0.5650 0.5100 0.5310 278,903 +0.04(+7.27%)
Jan 05, 2021 0.5113 0.5200 0.4750 0.4950 81,395 -0.02(-2.94%)
Jan 04, 2021 0.4800 0.5200 0.4750 0.5100 79,677 +0.03(+6.25%)
Dec 31, 2020 0.4800 0.4800 0.4800 129,220 -0.02(-3.30%)
Dec 30, 2020 0.4751 0.5300 0.4701 0.4964 129,220 +0.02(+5.17%)
Dec 29, 2020 0.5300 0.5450 0.4720 0.4720 220,279 -0.06(-10.94%)
Dec 28, 2020 0.5150 0.5480 0.5003 0.5300 137,990 -0.01(-1.85%)
Dec 24, 2020 0.5498 0.5500 0.5240 0.5400 37,200 -0.01(-1.73%)
Dec 23, 2020 0.5200 0.5823 0.5000 0.5495 174,253 +0.03(+5.67%)
Dec 22, 2020 0.5400 0.5400 0.5050 0.5200 151,120 -0.01(-2.00%)
Dec 21, 2020 0.5355 0.5500 0.5010 0.5306 62,685 -0.01(-1.83%)
Dec 18, 2020 0.5575 0.5700 0.5200 0.5405 110,600 -0.00(-0.83%)
Dec 17, 2020 0.5650 0.5990 0.5275 0.5450 138,908 +0.00(+0.00%)
Dec 16, 2020 0.5450 0.5600 0.5200 0.5450 110,723 +0.02(+2.83%)
Dec 15, 2020 0.5600 0.5699 0.5200 0.5300 113,214 -0.04(-7.00%)
Dec 14, 2020 0.5900 0.6100 0.5550 0.5699 83,688 -0.03(-4.67%)
Dec 11, 2020 0.5875 0.6299 0.5850 0.5978 42,700 -0.01(-2.00%)
Dec 10, 2020 0.6000 0.6210 0.5800 0.6100 54,324 +0.02(+3.42%)
Dec 09, 2020 0.5910 0.6490 0.5750 0.5898 91,617 -0.03(-4.10%)
Dec 08, 2020 0.6475 0.6700 0.5400 0.6150 247,596 -0.03(-3.91%)
Dec 07, 2020 0.6500 0.6999 0.6250 0.6400 114,653 -0.01(-1.49%)
Dec 04, 2020 0.6900 0.6900 0.6250 0.6497 285,600 -0.01(-1.68%)
Dec 03, 2020 0.6750 0.6940 0.6300 0.6608 220,513 +0.00(+0.12%)
Dec 02, 2020 0.6700 0.6800 0.6250 0.6600 199,905 +0.03(+3.94%)
Dec 01, 2020 0.7500 0.7500 0.6214 0.6350 373,579 -0.09(-13.01%)
Nov 30, 2020 0.5300 0.7470 0.5300 0.7300 682,012 +0.15(+25.86%)
Nov 27, 2020 0.5099 0.5850 0.4500 0.5800 385,700 +0.08(+16.58%)
Nov 25, 2020 0.4575 0.5200 0.4550 0.4975 255,900 +0.04(+8.62%)
Nov 24, 2020 0.4500 0.4900 0.4350 0.4580 187,134 +0.02(+4.09%)
Nov 23, 2020 0.4400 0.4650 0.4100 0.4400 102,736 +0.01(+2.33%)
Nov 20, 2020 0.4450 0.4698 0.4300 0.4300 62,600 -0.02(-3.37%)
Nov 19, 2020 0.4400 0.4818 0.4300 0.4450 76,306 -0.01(-1.11%)
Nov 18, 2020 0.4300 0.4600 0.4075 0.4500 103,036 +0.02(+4.65%)
Nov 17, 2020 0.3950 0.4300 0.3950 0.4300 90,758 +0.03(+7.50%)
Nov 16, 2020 0.4200 0.4400 0.3950 0.4000 95,089 -0.02(-4.76%)
Nov 13, 2020 0.4300 0.4400 0.3900 0.4200 128,600 +0.00(+0.00%)
Nov 12, 2020 0.4500 0.4600 0.4100 0.4200 152,270 -0.03(-7.49%)
Nov 11, 2020 0.4500 0.4650 0.4055 0.4540 139,902 -0.02(-3.40%)
Nov 10, 2020 0.5095 0.5200 0.4410 0.4700 159,629 -0.03(-5.05%)
Nov 09, 2020 0.5950 0.6290 0.4900 0.4950 768,476 -0.05(-8.33%)
Nov 06, 2020 0.3803 0.5490 0.3706 0.5400 1,022,100 +0.15(+38.46%)
Nov 05, 2020 0.3773 0.4200 0.3600 0.3900 246,589 +0.03(+7.35%)
Nov 04, 2020 0.3819 0.3819 0.3600 0.3633 26,161 -0.01(-1.81%)
Nov 03, 2020 0.3800 0.3800 0.3600 0.3700 57,196 +0.01(+2.35%)
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.