Indicators

Cannabis Sativa Inc (OP: CBDS )

0.0158 -0.0038 (-19.39%)

Streaming Delayed Price Updated: 12:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	4.350	4.390	4.120	4.230	43,726	-0.10(-2.31%)
Jul 28, 2017	4.310	4.450	4.220	4.330	30,878	-0.11(-2.48%)
Jul 27, 2017	4.445	4.500	4.300	4.440	28,054	+0.00(+0.00%)
Jul 26, 2017	4.400	4.500	4.250	4.440	53,218	+0.06(+1.39%)
Jul 25, 2017	4.250	4.380	4.060	4.379	68,970	+0.13(+3.04%)
Jul 24, 2017	4.420	4.420	4.100	4.250	65,449	-0.17(-3.76%)
Jul 21, 2017	4.500	4.600	4.300	4.416	46,417	-0.18(-4.00%)
Jul 20, 2017	4.565	4.620	4.550	4.600	40,639	+0.05(+1.10%)
Jul 19, 2017	4.550	4.620	4.500	4.550	26,461	-0.01(-0.22%)
Jul 18, 2017	4.550	4.650	4.550	4.560	40,112	-0.04(-0.87%)
Jul 17, 2017	4.580	4.650	4.500	4.600	35,136	+0.01(+0.22%)
Jul 14, 2017	4.670	4.800	4.580	4.590	117,079	-0.11(-2.34%)
Jul 13, 2017	4.710	4.720	4.580	4.700	54,455	-0.02(-0.34%)
Jul 12, 2017	4.620	4.730	4.600	4.716	72,331	+0.16(+3.42%)
Jul 11, 2017	4.500	4.560	4.150	4.560	87,170	+0.06(+1.33%)
Jul 10, 2017	4.350	4.500	4.300	4.500	75,776	+0.20(+4.65%)
Jul 07, 2017	4.620	4.650	4.250	4.300	70,033	-0.32(-6.93%)
Jul 06, 2017	4.820	4.950	4.600	4.620	82,024	-0.18(-3.85%)
Jul 05, 2017	4.570	4.890	4.570	4.805	150,500	+0.22(+4.91%)

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.