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 (%)
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%)
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.