Cannabis Sativa Inc (OP: CBDS )

0.4990 USD -0.0154 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.775 2.880 2.700 2.730 145,600 -0.22(-7.45%)
Dec 28, 2018 2.765 3.200 2.765 2.950 143,500 +0.18(+6.49%)
Dec 27, 2018 2.650 2.900 2.600 2.770 83,423 +0.11(+4.14%)
Dec 26, 2018 2.910 2.940 2.600 2.660 77,537 -0.25(-8.59%)
Dec 24, 2018 3.145 3.180 2.854 2.910 75,400 -0.29(-9.06%)
Dec 21, 2018 3.420 3.550 3.110 3.200 68,000 -0.25(-7.25%)
Dec 20, 2018 3.310 3.540 3.230 3.450 62,269 +0.15(+4.55%)
Dec 19, 2018 3.470 3.482 3.300 3.300 33,163 -0.16(-4.62%)
Dec 18, 2018 3.420 3.690 3.180 3.460 143,237 -0.04(-1.14%)
Dec 17, 2018 3.760 3.800 3.410 3.500 98,030 -0.09(-2.51%)
Dec 14, 2018 4.050 4.050 3.590 3.590 75,600 -0.47(-11.58%)
Dec 13, 2018 3.990 4.150 3.950 4.060 119,971 +0.15(+3.84%)
Dec 12, 2018 4.050 4.080 3.910 3.910 82,562 -0.14(-3.46%)
Dec 11, 2018 3.895 4.050 3.680 4.050 87,683 +0.15(+3.85%)
Dec 10, 2018 3.600 4.090 3.600 3.900 124,222 +0.33(+9.24%)
Dec 07, 2018 3.450 3.780 3.450 3.570 99,500 +0.17(+5.12%)
Dec 06, 2018 3.340 3.450 3.200 3.396 65,071 +0.05(+1.37%)
Dec 04, 2018 3.375 3.500 3.330 3.350 59,200 -0.16(-4.56%)
Dec 03, 2018 3.555 3.620 3.350 3.510 71,292 -0.04(-1.13%)
Nov 30, 2018 3.800 3.800 3.520 3.550 48,300 -0.23(-6.08%)
Nov 29, 2018 3.920 4.040 3.760 3.780 49,736 -0.12(-3.08%)
Nov 28, 2018 3.600 3.904 3.520 3.900 83,754 +0.13(+3.45%)
Nov 27, 2018 3.850 3.850 3.760 3.770 40,964 -0.08(-2.08%)
Nov 26, 2018 3.780 3.980 3.760 3.850 42,652 +0.10(+2.67%)
Nov 23, 2018 3.750 3.750 3.650 3.750 13,800 +0.01(+0.27%)
Nov 21, 2018 3.740 3.740 3.740 0 -0.05(-1.45%)
Nov 20, 2018 3.900 3.900 3.500 3.795 78,610 -0.21(-5.13%)
Nov 19, 2018 4.030 4.234 3.900 4.000 73,291 -0.07(-1.72%)
Nov 16, 2018 4.200 4.268 4.070 4.070 42,700 -0.11(-2.63%)
Nov 15, 2018 4.345 4.345 4.114 4.180 58,578 -0.18(-4.13%)
Nov 14, 2018 4.495 4.550 4.320 4.360 39,908 -0.14(-3.02%)
Nov 13, 2018 4.450 4.670 4.300 4.496 45,422 -0.00(-0.09%)
Nov 12, 2018 4.475 4.690 4.310 4.500 52,854 +0.01(+0.22%)
Nov 09, 2018 4.720 4.720 4.320 4.490 95,400 -0.22(-4.67%)
Nov 08, 2018 5.160 5.200 4.660 4.710 88,625 -0.42(-8.28%)
Nov 07, 2018 4.800 5.250 4.500 5.135 217,033 +0.46(+9.72%)
Nov 06, 2018 4.800 4.800 4.400 4.680 105,426 -0.04(-0.85%)
Nov 05, 2018 4.600 4.870 4.500 4.720 58,387 +0.22(+4.89%)
Nov 02, 2018 4.195 4.710 4.190 4.500 78,300 +0.05(+1.12%)
Nov 01, 2018 4.440 4.450 4.340 4.450 29,190 +0.06(+1.37%)
Oct 31, 2018 4.270 4.460 4.180 4.390 46,139 +0.12(+2.76%)
Oct 30, 2018 4.350 4.390 4.050 4.272 108,157 -0.19(-4.22%)
Oct 29, 2018 4.835 4.950 4.420 4.460 134,802 -0.38(-7.85%)
Oct 26, 2018 4.500 4.840 4.410 4.840 148,500 +0.30(+6.61%)
Oct 25, 2018 4.300 4.600 4.190 4.540 99,522 +0.24(+5.58%)
Oct 24, 2018 4.466 4.750 4.260 4.300 124,924 -0.05(-1.15%)
Oct 23, 2018 4.360 4.415 4.150 4.350 166,370 -0.09(-2.03%)
Oct 22, 2018 4.735 4.800 4.250 4.440 326,712 -0.30(-6.33%)
Oct 19, 2018 4.920 5.370 4.660 4.740 240,300 -0.18(-3.66%)
Oct 18, 2018 5.080 5.216 4.910 4.920 124,005 -0.16(-3.15%)
Oct 17, 2018 5.250 5.400 4.920 5.080 218,265 -0.26(-4.87%)
Oct 16, 2018 5.855 5.890 5.000 5.340 337,303 -0.32(-5.65%)
Oct 15, 2018 4.500 5.750 4.500 5.660 730,888 +1.27(+28.93%)
Oct 12, 2018 4.440 4.510 4.300 4.390 143,100 -0.01(-0.23%)
Oct 11, 2018 4.500 4.500 4.200 4.400 129,956 -0.11(-2.44%)
Oct 10, 2018 4.870 4.960 4.310 4.510 284,058 -0.36(-7.39%)
Oct 09, 2018 4.740 4.880 4.700 4.870 75,524 -0.07(-1.42%)
Oct 08, 2018 4.960 4.990 4.680 4.940 127,642 -0.02(-0.40%)
Oct 05, 2018 5.160 5.160 4.763 4.960 149,400 -0.20(-3.88%)
Oct 04, 2018 5.180 5.210 5.045 5.160 81,681 +0.09(+1.78%)
Oct 03, 2018 5.315 5.320 4.970 5.070 145,045 -0.26(-4.92%)
Oct 02, 2018 5.795 5.830 5.150 5.332 291,111 -0.51(-8.69%)
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.