Cannabis Sativa Inc (OP: CBDS )

0.4773 USD +0.0273 (+6.07%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 4.620 4.820 4.195 4.520 342,900 -0.15(-3.21%)
Sep 27, 2018 5.180 5.180 4.560 4.670 370,004 -0.50(-9.67%)
Sep 26, 2018 5.740 5.780 5.050 5.170 361,303 -0.61(-10.55%)
Sep 25, 2018 6.630 6.750 5.650 5.780 385,909 -0.68(-10.53%)
Sep 24, 2018 6.350 6.580 6.250 6.460 155,352 +0.19(+3.05%)
Sep 21, 2018 6.985 7.010 6.210 6.269 357,900 -0.60(-8.75%)
Sep 20, 2018 6.310 6.890 6.180 6.870 676,208 +0.73(+11.89%)
Sep 19, 2018 8.185 8.500 5.900 6.140 2,163,532 -1.97(-24.29%)
Sep 18, 2018 5.440 8.250 4.780 8.110 1,834,098 +2.93(+56.56%)
Sep 17, 2018 3.905 5.190 3.850 5.180 766,298 +1.28(+32.82%)
Sep 14, 2018 3.905 4.060 3.520 3.900 255,200 -0.22(-5.34%)
Sep 13, 2018 4.085 4.250 4.050 4.120 332,508 +0.12(+3.00%)
Sep 12, 2018 3.935 4.050 3.800 4.000 230,832 +0.10(+2.56%)
Sep 11, 2018 3.935 4.090 3.710 3.900 158,415 -0.02(-0.51%)
Sep 10, 2018 3.400 3.920 3.320 3.920 190,151 +0.59(+17.86%)
Sep 07, 2018 3.370 3.490 3.170 3.326 90,400 -0.15(-4.43%)
Sep 06, 2018 3.585 3.630 3.370 3.480 81,817 -0.10(-2.79%)
Sep 05, 2018 3.650 3.720 3.460 3.580 93,757 -0.07(-1.92%)
Sep 04, 2018 3.670 3.750 3.440 3.650 158,297 +0.00(+0.00%)
Aug 31, 2018 3.650 3.650 3.650 0 -0.08(-2.14%)
Aug 30, 2018 3.545 4.000 3.540 3.730 327,058 +0.19(+5.37%)
Aug 29, 2018 3.030 3.540 3.030 3.540 199,600 +0.50(+16.45%)
Aug 28, 2018 3.315 3.430 3.010 3.040 179,261 -0.36(-10.59%)
Aug 27, 2018 3.605 3.760 3.230 3.400 306,319 -0.21(-5.82%)
Aug 24, 2018 3.935 3.980 3.430 3.610 290,200 -0.33(-8.38%)
Aug 23, 2018 4.110 4.120 3.720 3.940 205,130 -0.17(-4.14%)
Aug 22, 2018 4.290 4.450 3.730 4.110 392,733 -0.13(-3.07%)
Aug 21, 2018 3.870 4.610 3.770 4.240 618,572 +0.58(+15.85%)
Aug 20, 2018 3.000 4.010 2.900 3.660 901,951 +0.81(+28.42%)
Aug 17, 2018 2.230 2.860 2.230 2.850 206,600 +0.61(+27.23%)
Aug 16, 2018 2.000 2.340 1.984 2.240 275,880 +0.28(+14.29%)
Aug 15, 2018 2.205 2.210 1.915 1.960 147,226 -0.22(-10.09%)
Aug 14, 2018 2.390 2.480 2.160 2.180 90,270 -0.21(-8.79%)
Aug 13, 2018 2.530 2.550 2.350 2.390 58,561 -0.16(-6.27%)
Aug 10, 2018 2.590 2.600 2.530 2.550 43,800 -0.02(-0.78%)
Aug 09, 2018 2.645 2.690 2.570 2.570 27,371 -0.08(-2.84%)
Aug 08, 2018 2.625 2.710 2.570 2.645 29,917 -0.06(-2.04%)
Aug 07, 2018 2.700 2.750 2.630 2.700 27,566 +0.00(+0.00%)
Aug 06, 2018 2.650 2.790 2.570 2.700 52,569 -0.03(-1.10%)
Aug 03, 2018 2.701 2.730 2.700 2.730 27,700 +0.04(+1.49%)
Aug 02, 2018 2.640 2.700 2.560 2.690 30,811 +0.06(+2.28%)
Aug 01, 2018 2.670 2.730 2.600 2.630 47,245 -0.02(-0.75%)
Jul 31, 2018 2.670 2.700 2.570 2.650 32,842 -0.02(-0.75%)
Jul 30, 2018 2.710 2.770 2.650 2.670 66,473 +0.00(+0.00%)
Jul 27, 2018 2.790 2.790 2.660 2.670 64,800 -0.12(-4.30%)
Jul 26, 2018 2.785 2.950 2.650 2.790 85,771 -0.13(-4.45%)
Jul 25, 2018 2.550 2.920 2.500 2.920 87,877 +0.26(+9.77%)
Jul 24, 2018 2.765 2.780 2.580 2.660 132,142 -0.11(-3.90%)
Jul 23, 2018 2.850 2.890 2.750 2.768 73,633 -0.09(-3.22%)
Jul 20, 2018 2.910 3.010 2.850 2.860 55,625 -0.03(-1.04%)
Jul 19, 2018 3.075 3.090 2.780 2.890 122,769 -0.18(-5.77%)
Jul 18, 2018 3.130 3.170 3.040 3.067 30,619 -0.04(-1.38%)
Jul 17, 2018 3.165 3.180 3.020 3.110 39,477 -0.04(-1.27%)
Jul 16, 2018 3.370 3.370 3.150 3.150 45,202 -0.22(-6.53%)
Jul 13, 2018 3.225 3.370 3.220 3.370 27,272 +0.09(+2.74%)
Jul 12, 2018 3.310 3.340 3.240 3.280 21,103 -0.03(-1.03%)
Jul 11, 2018 3.350 3.450 3.230 3.314 53,904 -0.06(-1.66%)
Jul 10, 2018 3.400 3.450 3.330 3.370 22,627 -0.05(-1.46%)
Jul 09, 2018 3.450 3.490 3.330 3.420 46,541 -0.06(-1.72%)
Jul 06, 2018 3.400 3.490 3.399 3.480 36,029 +0.10(+2.96%)
Jul 05, 2018 3.440 3.490 3.300 3.380 40,350 -0.07(-2.03%)
Jul 03, 2018 3.450 3.450 3.450 0 +0.03(+0.88%)
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.