Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0133 -0.0030 (-18.40%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.