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 (%)
Dec 31, 2021 0.1900 0.2100 0.1900 0.1780 54,434 -0.02(-11.00%)
Dec 30, 2021 0.1815 0.2100 0.1350 0.2000 342,879 +0.01(+6.95%)
Dec 29, 2021 0.1990 0.1990 0.1700 0.1870 90,699 +0.00(+2.47%)
Dec 28, 2021 0.1817 0.1995 0.1817 0.1825 42,176 -0.01(-4.65%)
Dec 27, 2021 0.1921 0.2000 0.1817 0.1914 116,784 -0.00(-0.57%)
Dec 23, 2021 0.2091 0.2091 0.1910 0.1925 42,019 -0.00(-1.28%)
Dec 22, 2021 0.1900 0.2095 0.1900 0.1950 57,519 -0.01(-2.50%)
Dec 21, 2021 0.2200 0.2298 0.1850 0.2000 116,985 -0.02(-11.07%)
Dec 20, 2021 0.2299 0.2299 0.2200 0.2249 11,185 +0.00(+1.31%)
Dec 17, 2021 0.2210 0.2400 0.2200 0.2220 72,654 -0.03(-10.99%)
Dec 16, 2021 0.2500 0.2500 0.2200 0.2494 22,799 +0.02(+8.43%)
Dec 15, 2021 0.2550 0.2550 0.2300 0.2300 53,358 -0.01(-5.15%)
Dec 14, 2021 0.2505 0.2679 0.2410 0.2425 19,850 +0.00(+0.21%)
Dec 13, 2021 0.2675 0.2700 0.2300 0.2420 23,506 -0.03(-9.53%)
Dec 10, 2021 0.2700 0.2700 0.2300 0.2675 132,209 +0.04(+16.25%)
Dec 09, 2021 0.2700 0.2700 0.2300 0.2301 54,943 -0.01(-4.12%)
Dec 08, 2021 0.2200 0.2900 0.2060 0.2400 273,560 +0.03(+15.16%)
Dec 07, 2021 0.2200 0.2200 0.2084 0.2084 39,159 -0.01(-2.84%)
Dec 06, 2021 0.2499 0.2499 0.2050 0.2145 61,955 -0.01(-5.09%)
Dec 03, 2021 0.2499 0.2499 0.2260 0.2260 39,263 -0.02(-7.76%)
Dec 02, 2021 0.2499 0.2499 0.2260 0.2450 82,915 +0.00(+0.00%)
Dec 01, 2021 0.2697 0.2697 0.2400 0.2450 41,203 -0.01(-2.00%)
Nov 30, 2021 0.2505 0.2697 0.2500 0.2500 100,006 -0.01(-1.96%)
Nov 29, 2021 0.2600 0.2799 0.2501 0.2550 41,770 -0.01(-1.96%)
Nov 26, 2021 0.2700 0.2799 0.2501 0.2601 23,875 +0.01(+2.00%)
Nov 24, 2021 0.2630 0.2650 0.2501 0.2550 41,257 -0.01(-3.74%)
Nov 23, 2021 0.2600 0.2699 0.2599 0.2649 36,403 +0.01(+1.92%)
Nov 22, 2021 0.2561 0.2600 0.2500 0.2599 44,972 -0.00(-0.04%)
Nov 19, 2021 0.2690 0.2690 0.2560 0.2600 59,636 +0.00(+1.48%)
Nov 18, 2021 0.2684 0.2695 0.2562 0.2562 79,348 -0.01(-4.22%)
Nov 17, 2021 0.2940 0.3000 0.2500 0.2675 227,367 -0.02(-5.48%)
Nov 16, 2021 0.2820 0.2984 0.2760 0.2830 146,688 -0.01(-2.08%)
Nov 15, 2021 0.2998 0.2998 0.2703 0.2890 93,814 -0.00(-0.69%)
Nov 12, 2021 0.2895 0.2998 0.2700 0.2910 76,411 +0.01(+3.93%)
Nov 11, 2021 0.2700 0.2800 0.2700 0.2800 70,357 +0.01(+1.97%)
Nov 10, 2021 0.2848 0.2746 47,943 +0.00(+0.22%)
Nov 09, 2021 0.2800 0.2800 0.2668 0.2740 147,509 +0.00(+0.55%)
Nov 08, 2021 0.2680 0.2935 0.2650 0.2725 115,165 +0.01(+2.83%)
Nov 05, 2021 0.2905 0.3000 0.2600 0.2650 200,977 -0.02(-8.62%)
Nov 04, 2021 0.2999 0.3000 0.2900 0.2900 26,560 -0.01(-3.30%)
Nov 03, 2021 0.3187 0.3187 0.2750 0.2999 27,556 +0.01(+3.41%)
Nov 02, 2021 0.3018 0.3214 0.2900 0.2900 27,947 -0.01(-3.65%)
Nov 01, 2021 0.3215 0.3217 0.3217 0.3010 50,599 -0.02(-6.43%)
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%)
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.