Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cannabis Sativa Inc (OP: CBDS )

0.0179 -0.0017 (-8.67%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.0720 0.0795 0.0720 0.0751 63,283 +0.00(+4.31%)
Feb 27, 2023 0.0720 0.0720 0.0720 0.0720 11,340 -0.00(-6.25%)
Feb 24, 2023 0.0720 0.0770 0.0720 0.0768 3,910 +0.00(+3.09%)
Feb 23, 2023 0.0704 0.0745 0.0701 0.0745 40,936 +0.00(+5.23%)
Feb 22, 2023 0.0714 0.0715 0.0650 0.0708 5,616 +0.01(+8.92%)
Feb 21, 2023 0.0715 0.0715 0.0650 0.0650 4,185 -0.01(-9.09%)
Feb 17, 2023 0.0690 0.0715 0.0646 0.0715 86,668 +0.01(+10.68%)
Feb 16, 2023 0.0646 0.0690 0.0646 0.0646 8,009 +0.00(+0.00%)
Feb 15, 2023 0.0574 0.0675 0.0574 0.0646 154,465 +0.01(+15.36%)
Feb 14, 2023 0.0552 0.0560 0.0521 0.0560 18,760 +0.00(+4.87%)
Feb 13, 2023 0.0587 0.0587 0.0516 0.0534 4,055 -0.01(-9.03%)
Feb 10, 2023 0.0515 0.0587 0.0515 0.0587 22,224 +0.00(+7.71%)
Feb 09, 2023 0.0551 0.0569 0.0545 0.0545 4,049 -0.00(-1.09%)
Feb 08, 2023 0.0551 0.0587 0.0551 0.0551 13,303 -0.00(-3.16%)
Feb 07, 2023 0.0590 0.0590 0.0551 0.0569 11,775 -0.00(-1.73%)
Feb 06, 2023 0.0555 0.0579 0.0505 0.0579 74,054 +0.00(+6.24%)
Feb 03, 2023 0.0500 0.0545 0.0500 0.0545 12,816 -0.00(-0.91%)
Feb 02, 2023 0.0545 0.0550 0.0500 0.0550 65,299 +0.01(+17.52%)
Feb 01, 2023 0.0441 0.0545 0.0441 0.0468 41,412 -0.00(-6.40%)
Jan 31, 2023 0.0523 0.0523 0.0500 0.0500 30,826 -0.00(-5.66%)
Jan 30, 2023 0.0521 0.0545 0.0501 0.0530 39,577 +0.00(+5.79%)
Jan 27, 2023 0.0537 0.0540 0.0450 0.0501 54,055 +0.00(+1.21%)
Jan 26, 2023 0.0540 0.0540 0.0450 0.0495 17,182 -0.00(-8.33%)
Jan 25, 2023 0.0540 0.0540 0.0440 0.0540 27,986 +0.01(+22.73%)
Jan 24, 2023 0.0540 0.0540 0.0440 0.0440 10,302 -0.01(-14.56%)
Jan 23, 2023 0.0500 0.0540 0.0440 0.0515 24,567 +0.00(+0.98%)
Jan 20, 2023 0.0520 0.0545 0.0510 0.0510 73,970 +0.00(+0.00%)
Jan 19, 2023 0.0530 0.0530 0.0510 0.0510 5,749 -0.00(-1.92%)
Jan 18, 2023 0.0510 0.0549 0.0510 0.0520 4,546 +0.00(+4.00%)
Jan 17, 2023 0.0500 0.0540 0.0430 0.0500 25,202 +0.00(+1.01%)
Jan 13, 2023 0.0410 0.0495 0.0410 0.0495 8,675 +0.00(+3.13%)
Jan 12, 2023 0.0500 0.0540 0.0410 0.0480 3,195 +0.00(+1.05%)
Jan 11, 2023 0.0402 0.0490 0.0402 0.0475 7,539 +0.01(+12.56%)
Jan 10, 2023 0.0402 0.0450 0.0402 0.0422 13,071 -0.00(-8.46%)
Jan 09, 2023 0.0401 0.0461 0.0401 0.0461 12,720 +0.00(+4.54%)
Jan 06, 2023 0.0400 0.0450 0.0400 0.0441 8,415 +0.00(+5.00%)
Jan 05, 2023 0.0450 0.0450 0.0360 0.0420 5,628 -0.00(-6.67%)
Jan 04, 2023 0.0360 0.0450 0.0360 0.0450 17,656 +0.01(+25.00%)
Jan 03, 2023 0.0409 0.0434 0.0360 0.0360 35,232 +0.00(+0.00%)
Dec 30, 2022 0.0360 0.0460 0.0360 0.0360 53,064 +0.00(+0.00%)
Dec 29, 2022 0.0489 0.0490 0.0360 0.0360 105,792 -0.00(-2.70%)
Dec 28, 2022 0.0370 0.0430 0.0360 0.0370 27,339 -0.01(-13.95%)
Dec 27, 2022 0.0550 0.0725 0.0360 0.0430 66,096 -0.01(-21.82%)
Dec 23, 2022 0.0360 0.0550 0.0360 0.0550 40,622 +0.02(+48.65%)
Dec 22, 2022 0.0320 0.0480 0.0320 0.0370 137,513 +0.01(+18.97%)
Dec 21, 2022 0.0300 0.0435 0.0300 0.0311 66,495 +0.00(+3.67%)
Dec 20, 2022 0.0334 0.0435 0.0300 0.0300 59,982 +0.00(+0.00%)
Dec 19, 2022 0.0260 0.0450 0.0248 0.0300 23,968 -0.01(-20.00%)
Dec 16, 2022 0.0300 0.0425 0.0248 0.0375 25,174 -0.01(-11.76%)
Dec 15, 2022 0.0230 0.0500 0.0230 0.0425 31,751 +0.00(+6.25%)
Dec 14, 2022 0.0550 0.0550 0.0211 0.0400 18,601 -0.00(-11.11%)
Dec 13, 2022 0.0500 0.0550 0.0201 0.0450 17,226 -0.00(-3.43%)
Dec 12, 2022 0.0460 0.0558 0.0460 0.0466 26,929 -0.01(-11.57%)
Dec 09, 2022 0.0525 0.0550 0.0496 0.0527 77,906 +0.00(+0.38%)
Dec 08, 2022 0.0461 0.0558 0.0461 0.0525 22,569 +0.00(+9.37%)
Dec 07, 2022 0.0505 0.0549 0.0461 0.0480 23,389 +0.00(+1.27%)
Dec 06, 2022 0.0549 0.0549 0.0461 0.0474 33,458 -0.00(-5.20%)
Dec 05, 2022 0.0547 0.0549 0.0500 0.0500 33,558 -0.00(-8.93%)
Dec 02, 2022 0.0500 0.0549 0.0461 0.0549 23,059 +0.00(+9.80%)
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.