Cannabis Sativa Inc (OP: CBDS )

0.4400 USD -0.0300 (-6.38%)
Official Closing Price Updated: 3:55 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.5200 0.5400 0.4900 0.5400 170,600 +0.03(+5.88%)
Dec 30, 2019 0.4900 0.5200 0.4838 0.5100 199,094 +0.01(+2.62%)
Dec 27, 2019 0.4730 0.4970 0.4500 0.4970 94,800 +0.01(+1.43%)
Dec 26, 2019 0.4950 0.4960 0.4550 0.4900 119,544 +0.01(+2.08%)
Dec 24, 2019 0.4875 0.4950 0.4800 0.4800 20,500 +0.00(+0.00%)
Dec 23, 2019 0.4800 0.4950 0.4800 0.4800 107,762 +0.00(+0.00%)
Dec 20, 2019 0.4900 0.4950 0.4800 0.4800 40,700 -0.01(-2.04%)
Dec 19, 2019 0.5099 0.5099 0.4700 0.4900 32,320 +0.01(+2.53%)
Dec 18, 2019 0.4579 0.5099 0.4500 0.4779 52,419 +0.01(+2.60%)
Dec 17, 2019 0.4600 0.5000 0.4500 0.4658 91,670 -0.01(-2.96%)
Dec 16, 2019 0.4700 0.5200 0.4700 0.4800 85,317 -0.01(-2.04%)
Dec 13, 2019 0.4975 0.5300 0.4900 0.4900 93,400 -0.01(-2.00%)
Dec 12, 2019 0.4750 0.5360 0.4700 0.5000 71,918 +0.01(+2.04%)
Dec 11, 2019 0.5000 0.5390 0.4500 0.4900 40,563 -0.01(-2.00%)
Dec 10, 2019 0.5400 0.5400 0.5000 0.5000 97,156 -0.01(-2.67%)
Dec 09, 2019 0.5200 0.5500 0.5100 0.5137 29,849 -0.01(-2.13%)
Dec 06, 2019 0.5326 0.5480 0.5100 0.5249 58,100 +0.00(+0.94%)
Dec 05, 2019 0.5500 0.5500 0.5150 0.5200 67,110 -0.03(-5.45%)
Dec 04, 2019 0.5350 0.5550 0.5080 0.5500 55,617 +0.00(+0.02%)
Dec 03, 2019 0.5600 0.5800 0.5150 0.5499 76,407 -0.03(-5.19%)
Dec 02, 2019 0.5710 0.6000 0.5251 0.5800 66,196 +0.01(+1.58%)
Nov 29, 2019 0.5999 0.6000 0.5600 0.5710 29,800 -0.03(-4.82%)
Nov 27, 2019 0.6000 0.6099 0.5401 0.5999 63,800 +0.02(+3.43%)
Nov 26, 2019 0.6300 0.6690 0.5800 0.5800 136,150 -0.04(-6.45%)
Nov 25, 2019 0.5550 0.6200 0.5550 0.6200 70,626 +0.03(+5.07%)
Nov 22, 2019 0.6100 0.6389 0.5401 0.5901 158,800 -0.03(-4.79%)
Nov 21, 2019 0.5400 0.6690 0.5150 0.6198 623,976 +0.09(+17.12%)
Nov 20, 2019 0.5325 0.5800 0.5150 0.5292 113,645 -0.00(-0.04%)
Nov 19, 2019 0.5150 0.5500 0.5150 0.5294 22,422 -0.01(-2.50%)
Nov 18, 2019 0.5700 0.6000 0.5400 0.5430 73,813 -0.03(-4.74%)
Nov 15, 2019 0.5600 0.5700 0.5550 0.5700 38,600 -0.00(-0.02%)
Nov 14, 2019 0.5675 0.5825 0.5600 0.5701 63,796 -0.01(-1.71%)
Nov 13, 2019 0.5901 0.6100 0.5650 0.5800 56,025 -0.02(-3.41%)
Nov 12, 2019 0.6220 0.6300 0.5861 0.6005 34,208 -0.02(-2.99%)
Nov 11, 2019 0.5350 0.6200 0.5155 0.6190 113,423 +0.10(+18.92%)
Nov 08, 2019 0.5250 0.5350 0.5110 0.5205 60,400 +0.00(+0.10%)
Nov 07, 2019 0.5300 0.5500 0.5000 0.5200 47,159 -0.01(-1.89%)
Nov 06, 2019 0.5500 0.6050 0.5150 0.5300 118,266 -0.02(-3.64%)
Nov 05, 2019 0.6106 0.6106 0.5350 0.5500 129,255 -0.07(-11.29%)
Nov 04, 2019 0.6450 0.6500 0.6100 0.6200 52,175 -0.03(-4.62%)
Nov 01, 2019 0.6740 0.7100 0.6300 0.6500 19,800 -0.02(-2.99%)
Oct 31, 2019 0.6900 0.7000 0.6300 0.6700 53,486 -0.02(-2.90%)
Oct 30, 2019 0.6900 0.7050 0.6300 0.6900 43,764 +0.02(+2.99%)
Oct 29, 2019 0.7301 0.7500 0.6416 0.6700 95,709 -0.08(-10.65%)
Oct 28, 2019 0.7400 0.8300 0.7301 0.7499 35,980 +0.00(+0.00%)
Oct 25, 2019 0.8000 0.8000 0.7400 0.7499 39,700 -0.04(-4.47%)
Oct 24, 2019 0.7400 0.7850 0.7400 0.7850 23,805 +0.04(+4.67%)
Oct 23, 2019 0.7950 0.7950 0.7400 0.7500 15,330 -0.03(-3.57%)
Oct 22, 2019 0.7500 0.7840 0.7500 0.7778 45,406 +0.03(+3.71%)
Oct 21, 2019 0.8050 0.8050 0.7500 0.7500 53,655 -0.03(-3.85%)
Oct 18, 2019 0.8000 0.8050 0.7701 0.7800 22,200 -0.02(-2.49%)
Oct 17, 2019 0.8400 0.8400 0.7510 0.7999 32,191 -0.00(-0.01%)
Oct 16, 2019 0.8575 0.8600 0.7651 0.8000 66,352 -0.06(-6.98%)
Oct 15, 2019 0.8700 0.8700 0.8050 0.8600 30,393 -0.01(-1.15%)
Oct 14, 2019 0.8100 0.8700 0.7500 0.8700 121,230 +0.03(+3.69%)
Oct 11, 2019 0.8901 0.9000 0.8100 0.8390 84,900 -0.06(-6.78%)
Oct 10, 2019 0.9500 0.9600 0.8800 0.9000 27,839 -0.05(-5.26%)
Oct 09, 2019 0.9599 0.9650 0.8610 0.9500 36,395 -0.02(-1.55%)
Oct 08, 2019 1.135 1.180 0.9650 0.9650 47,976 -0.14(-12.27%)
Oct 07, 2019 1.125 1.200 1.100 1.100 70,256 +0.00(+0.00%)
Oct 04, 2019 0.9240 1.110 0.8799 1.100 178,800 +0.22(+25.01%)
Oct 03, 2019 0.8500 0.8799 0.8000 0.8799 51,748 +0.08(+9.99%)
Oct 02, 2019 0.7400 0.9000 0.7400 0.8000 63,425 -0.02(-2.44%)
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.