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 (%)
May 31, 2022 0.1199 0.1324 0.1050 0.1324 42,815 +0.01(+10.43%)
May 27, 2022 0.1344 0.1344 0.1050 0.1199 144,484 -0.00(-0.17%)
May 26, 2022 0.1395 0.1395 0.1200 0.1201 67,422 -0.01(-8.60%)
May 25, 2022 0.1311 0.1589 0.1310 0.1314 211,996 +0.00(+0.23%)
May 24, 2022 0.1367 0.1368 0.1311 0.1311 33,867 -0.01(-4.10%)
May 23, 2022 0.1250 0.1367 0.1250 0.1367 14,232 +0.01(+4.43%)
May 20, 2022 0.1368 0.1368 0.1250 0.1309 42,705 -0.01(-4.31%)
May 19, 2022 0.1368 0.1368 0.1210 0.1368 41,413 +0.01(+5.23%)
May 18, 2022 0.1300 0.1310 0.1300 0.1300 5,323 +0.00(+0.00%)
May 17, 2022 0.1300 0.1374 0.1200 0.1300 33,604 -0.01(-3.70%)
May 16, 2022 0.1374 0.1374 0.1300 0.1350 30,113 +0.00(+3.69%)
May 13, 2022 0.1388 0.1388 0.1201 0.1302 53,722 +0.00(+0.15%)
May 12, 2022 0.1200 0.1499 0.1200 0.1300 45,253 -0.02(-13.28%)
May 11, 2022 0.1610 0.1610 0.1015 0.1499 54,515 +0.01(+7.00%)
May 10, 2022 0.1695 0.1695 0.1355 0.1401 66,381 -0.00(-3.38%)
May 09, 2022 0.1695 0.1695 0.1110 0.1450 87,370 -0.02(-11.31%)
May 06, 2022 0.1690 0.1690 0.1635 0.1635 11,547 -0.01(-3.25%)
May 05, 2022 0.1635 0.1695 0.1635 0.1690 14,481 +0.00(+2.30%)
May 04, 2022 0.1650 0.1700 0.1635 0.1652 8,197 +0.00(+0.12%)
May 03, 2022 0.1845 0.1845 0.1650 0.1650 12,579 -0.01(-3.45%)
May 02, 2022 0.1635 0.1870 0.1635 0.1709 34,062 +0.01(+4.53%)
Apr 29, 2022 0.1635 0.1764 0.1635 0.1635 89,522 -0.01(-3.82%)
Apr 28, 2022 0.1799 0.1930 0.1635 0.1700 81,958 -0.00(-1.90%)
Apr 27, 2022 0.1930 0.1930 0.1550 0.1733 44,075 +0.01(+5.74%)
Apr 26, 2022 0.1681 0.1943 0.1638 0.1639 41,432 -0.03(-16.33%)
Apr 25, 2022 0.2096 0.2096 0.1670 0.1959 55,165 +0.03(+17.31%)
Apr 22, 2022 0.1718 0.1799 0.1635 0.1670 37,781 -0.01(-6.18%)
Apr 21, 2022 0.2096 0.2096 0.1700 0.1780 65,232 -0.01(-4.09%)
Apr 20, 2022 0.2000 0.2093 0.1856 0.1856 270,589 -0.01(-7.20%)
Apr 19, 2022 0.2097 0.2097 0.1960 0.2000 15,529 -0.01(-4.44%)
Apr 18, 2022 0.2097 0.2097 0.1850 0.2093 32,856 -0.00(-0.29%)
Apr 14, 2022 0.2014 0.2199 0.2000 0.2099 39,875 -0.01(-4.50%)
Apr 13, 2022 0.2251 0.2389 0.2011 0.2198 92,050 -0.01(-4.43%)
Apr 12, 2022 0.2201 0.2389 0.2201 0.2300 61,158 +0.01(+4.50%)
Apr 11, 2022 0.2300 0.2390 0.2201 0.2201 79,883 -0.01(-4.30%)
Apr 08, 2022 0.2600 0.2600 0.2300 0.2300 87,637 -0.03(-11.54%)
Apr 07, 2022 0.2415 0.2600 0.2379 0.2600 117,290 +0.02(+9.29%)
Apr 06, 2022 0.2450 0.2450 0.2263 0.2379 17,637 +0.00(+0.21%)
Apr 05, 2022 0.2589 0.2590 0.2252 0.2374 152,780 -0.02(-8.30%)
Apr 04, 2022 0.2350 0.2590 0.2210 0.2589 157,125 +0.02(+10.17%)
Apr 01, 2022 0.2249 0.2369 0.2210 0.2350 68,249 +0.01(+6.33%)
Mar 31, 2022 0.2295 0.2379 0.2210 0.2210 17,988 -0.02(-7.10%)
Mar 30, 2022 0.2389 0.2389 0.2170 0.2379 65,319 +0.01(+3.93%)
Mar 29, 2022 0.2400 0.2599 0.2155 0.2289 63,650 -0.01(-4.62%)
Mar 28, 2022 0.2490 0.2600 0.2110 0.2400 151,510 -0.01(-3.92%)
Mar 25, 2022 0.2509 0.2750 0.1999 0.2498 426,452 +0.06(+31.40%)
Mar 24, 2022 0.1630 0.1901 0.1550 0.1901 179,246 +0.03(+17.35%)
Mar 23, 2022 0.1780 0.1780 0.1620 0.1620 15,806 -0.01(-5.15%)
Mar 22, 2022 0.1707 0.1795 0.1620 0.1708 18,184 -0.01(-4.85%)
Mar 21, 2022 0.1650 0.1800 0.1620 0.1795 19,417 +0.01(+8.79%)
Mar 18, 2022 0.1605 0.1800 0.1605 0.1650 26,435 -0.01(-3.06%)
Mar 17, 2022 0.1720 0.1800 0.1603 0.1702 20,808 +0.00(+0.12%)
Mar 16, 2022 0.1601 0.1840 0.1600 0.1700 6,968 +0.01(+3.03%)
Mar 15, 2022 0.1600 0.1725 0.1600 0.1650 42,873 -0.01(-4.35%)
Mar 14, 2022 0.1600 0.1775 0.1600 0.1725 11,342 -0.00(-0.40%)
Mar 11, 2022 0.1760 0.1849 0.1732 0.1732 23,186 -0.01(-6.33%)
Mar 10, 2022 0.1889 0.1889 0.1743 0.1849 20,138 -0.00(-2.12%)
Mar 09, 2022 0.1996 0.1996 0.1743 0.1889 16,179 +0.01(+8.44%)
Mar 08, 2022 0.1741 0.1998 0.1741 0.1742 4,085 -0.02(-8.32%)
Mar 07, 2022 0.1900 0.2045 0.1900 0.1900 4,759 +0.00(+0.00%)
Mar 04, 2022 0.2022 0.2022 0.1900 0.1900 6,814 +0.00(+0.00%)
Mar 03, 2022 0.1900 0.1950 0.1900 0.1900 5,841 +0.00(+0.00%)
Mar 02, 2022 0.1776 0.2045 0.1776 0.1900 3,030 -0.01(-7.05%)
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.