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 (%)
Aug 31, 2023 0.0192 0.0197 0.0186 0.0197 274,232 +0.00(+0.00%)
Aug 30, 2023 0.0197 0.0197 0.0179 0.0197 74,684 +0.00(+5.91%)
Aug 29, 2023 0.0175 0.0197 0.0175 0.0186 8,440 +0.00(+3.33%)
Aug 28, 2023 0.0200 0.0200 0.0175 0.0180 2,113 +0.00(+4.65%)
Aug 25, 2023 0.0186 0.0203 0.0172 0.0172 22,057 -0.00(-9.47%)
Aug 24, 2023 0.0186 0.0201 0.0186 0.0190 22,120 +0.00(+2.15%)
Aug 23, 2023 0.0186 0.0195 0.0186 0.0186 3,161 -0.00(-5.58%)
Aug 22, 2023 0.0197 0.0197 0.0197 0.0197 5,197 +0.00(+1.55%)
Aug 21, 2023 0.0186 0.0204 0.0185 0.0194 615,715 +0.00(+4.30%)
Aug 18, 2023 0.0195 0.0195 0.0186 0.0186 5,288 +0.00(+0.00%)
Aug 17, 2023 0.0175 0.0192 0.0175 0.0186 8,280 +0.00(+6.29%)
Aug 16, 2023 0.0175 0.0204 0.0175 0.0175 21,141 +0.00(+0.00%)
Aug 15, 2023 0.0204 0.0204 0.0175 0.0175 15,503 +0.00(+0.00%)
Aug 14, 2023 0.0175 0.0204 0.0175 0.0175 11,688 -0.00(-2.78%)
Aug 11, 2023 0.0175 0.0204 0.0175 0.0180 86,768 -0.00(-11.76%)
Aug 10, 2023 0.0190 0.0204 0.0176 0.0204 20,026 +0.00(+16.57%)
Aug 09, 2023 0.0175 0.0204 0.0175 0.0175 4,671 -0.00(-1.13%)
Aug 08, 2023 0.0175 0.0205 0.0175 0.0177 7,204 -0.00(-4.32%)
Aug 07, 2023 0.0185 0.0200 0.0175 0.0185 14,326 -0.00(-7.50%)
Aug 04, 2023 0.0200 0.0200 0.0175 0.0200 105,188 +0.00(+11.11%)
Aug 03, 2023 0.0180 0.0180 0.0180 0.0180 118 -0.00(-4.26%)
Aug 02, 2023 0.0190 0.0249 0.0175 0.0188 371,009 -0.01(-23.27%)
Aug 01, 2023 0.0240 0.0249 0.0190 0.0245 149,391 +0.00(+13.95%)
Jul 31, 2023 0.0200 0.0240 0.0170 0.0215 290,488 +0.00(+11.40%)
Jul 28, 2023 0.0210 0.0220 0.0193 0.0193 22,050 -0.00(-12.27%)
Jul 27, 2023 0.0193 0.0240 0.0193 0.0220 15,290 +0.00(+1.38%)
Jul 26, 2023 0.0210 0.0240 0.0182 0.0217 102,146 -0.00(-3.56%)
Jul 25, 2023 0.0210 0.0240 0.0210 0.0225 7,332 +0.00(+12.50%)
Jul 24, 2023 0.0210 0.0240 0.0200 0.0200 128,967 -0.00(-7.41%)
Jul 21, 2023 0.0212 0.0240 0.0212 0.0216 26,306 -0.00(-4.42%)
Jul 20, 2023 0.0221 0.0240 0.0202 0.0226 41,110 -0.00(-5.83%)
Jul 19, 2023 0.0212 0.0240 0.0205 0.0240 23,200 +0.00(+17.07%)
Jul 18, 2023 0.0221 0.0240 0.0203 0.0205 166,849 -0.00(-14.58%)
Jul 17, 2023 0.0202 0.0240 0.0202 0.0240 17,545 +0.00(+18.81%)
Jul 14, 2023 0.0226 0.0250 0.0202 0.0202 49,259 -0.00(-12.17%)
Jul 13, 2023 0.0250 0.0250 0.0226 0.0230 10,796 +0.00(+1.77%)
Jul 12, 2023 0.0226 0.0226 0.0214 0.0226 3,877 -0.00(-1.74%)
Jul 11, 2023 0.0190 0.0250 0.0190 0.0230 130,109 +0.00(+17.95%)
Jul 10, 2023 0.0235 0.0250 0.0195 0.0195 22,985 +0.00(+2.63%)
Jul 07, 2023 0.0200 0.0200 0.0180 0.0190 5,759 -0.00(-5.00%)
Jul 06, 2023 0.0161 0.0221 0.0161 0.0200 36,400 -0.00(-12.28%)
Jul 05, 2023 0.0205 0.0250 0.0160 0.0228 50,741 +0.00(+14.00%)
Jul 03, 2023 0.0240 0.0240 0.0200 0.0200 1,528 -0.00(-5.66%)
Jun 30, 2023 0.0210 0.0285 0.0200 0.0212 197,579 -0.00(-13.82%)
Jun 29, 2023 0.0285 0.0285 0.0211 0.0246 22,450 +0.00(+17.14%)
Jun 28, 2023 0.0210 0.0245 0.0210 0.0210 44,868 -0.00(-14.29%)
Jun 27, 2023 0.0212 0.0250 0.0210 0.0245 97,360 +0.00(+21.89%)
Jun 26, 2023 0.0265 0.0300 0.0201 0.0201 87,808 -0.01(-28.98%)
Jun 23, 2023 0.0265 0.0300 0.0265 0.0283 23,953 +0.00(+6.79%)
Jun 22, 2023 0.0283 0.0283 0.0265 0.0265 1,005 -0.00(-3.28%)
Jun 21, 2023 0.0268 0.0300 0.0268 0.0274 80,561 +0.00(+10.04%)
Jun 20, 2023 0.0297 0.0297 0.0220 0.0249 216,817 -0.00(-15.02%)
Jun 16, 2023 0.0260 0.0300 0.0260 0.0293 41,814 -0.00(-5.18%)
Jun 15, 2023 0.0315 0.0327 0.0290 0.0309 292,007 -0.00(-2.83%)
Jun 14, 2023 0.0321 0.0338 0.0318 0.0318 20,455 -0.00(-3.64%)
Jun 13, 2023 0.0331 0.0340 0.0316 0.0330 88,059 -0.00(-0.30%)
Jun 12, 2023 0.0331 0.0339 0.0331 0.0331 15,301 -0.00(-2.36%)
Jun 09, 2023 0.0332 0.0349 0.0331 0.0339 36,091 -0.00(-3.14%)
Jun 08, 2023 0.0332 0.0355 0.0332 0.0350 16,123 +0.00(+2.94%)
Jun 07, 2023 0.0332 0.0370 0.0332 0.0340 30,190 +0.00(+2.41%)
Jun 06, 2023 0.0332 0.0356 0.0332 0.0332 10,201 -0.00(-6.74%)
Jun 05, 2023 0.0332 0.0356 0.0332 0.0356 10,495 +0.00(+3.79%)
Jun 02, 2023 0.0332 0.0362 0.0332 0.0343 10,017 -0.00(-4.72%)
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.