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 (%)
Sep 30, 2022 0.0610 0.0650 0.0600 0.0600 37,080 +0.00(+0.00%)
Sep 29, 2022 0.0695 0.0695 0.0590 0.0600 30,197 +0.00(+1.52%)
Sep 28, 2022 0.0600 0.0647 0.0590 0.0591 31,654 -0.01(-8.80%)
Sep 27, 2022 0.0580 0.0695 0.0580 0.0648 55,638 -0.00(-4.71%)
Sep 26, 2022 0.0568 0.0680 0.0560 0.0680 75,625 +0.00(+1.49%)
Sep 23, 2022 0.0566 0.0690 0.0561 0.0670 35,683 -0.00(-2.47%)
Sep 22, 2022 0.0690 0.0690 0.0565 0.0687 50,978 +0.01(+14.50%)
Sep 21, 2022 0.0649 0.0649 0.0560 0.0600 26,443 -0.00(-7.55%)
Sep 20, 2022 0.0611 0.0650 0.0560 0.0649 37,231 +0.00(+6.22%)
Sep 19, 2022 0.0570 0.0660 0.0570 0.0611 20,237 -0.00(-7.42%)
Sep 16, 2022 0.0670 0.0689 0.0570 0.0660 54,555 +0.01(+10.00%)
Sep 15, 2022 0.0689 0.0689 0.0570 0.0600 9,572 +0.00(+5.26%)
Sep 14, 2022 0.0696 0.0696 0.0570 0.0570 29,789 -0.01(-18.22%)
Sep 13, 2022 0.0696 0.0698 0.0570 0.0697 18,889 +0.01(+18.14%)
Sep 12, 2022 0.0589 0.0759 0.0589 0.0590 36,425 -0.00(-3.28%)
Sep 09, 2022 0.0715 0.0743 0.0610 0.0610 125,482 -0.01(-17.79%)
Sep 08, 2022 0.0715 0.0743 0.0715 0.0742 14,712 -0.00(-2.88%)
Sep 07, 2022 0.0743 0.0780 0.0715 0.0764 40,805 +0.00(+2.83%)
Sep 06, 2022 0.0796 0.0796 0.0740 0.0743 29,334 -0.01(-6.66%)
Sep 02, 2022 0.0715 0.0796 0.0715 0.0796 65,801 +0.01(+11.33%)
Sep 01, 2022 0.0715 0.0799 0.0715 0.0715 24,183 -0.00(-5.92%)
Aug 31, 2022 0.0809 0.0809 0.0716 0.0760 81,537 -0.00(-4.16%)
Aug 30, 2022 0.0999 0.0999 0.0755 0.0793 218,713 -0.01(-9.89%)
Aug 29, 2022 0.1040 0.1040 0.0752 0.0880 301,521 -0.00(-3.30%)
Aug 26, 2022 0.1039 0.1049 0.0910 0.0910 29,841 -0.00(-3.19%)
Aug 25, 2022 0.1039 0.1039 0.0920 0.0940 16,808 +0.00(+3.07%)
Aug 24, 2022 0.0910 0.1049 0.0910 0.0912 14,238 -0.01(-13.06%)
Aug 23, 2022 0.1013 0.1090 0.0940 0.1049 54,203 -0.00(-3.67%)
Aug 22, 2022 0.1073 0.1100 0.0910 0.1089 30,707 +0.01(+5.73%)
Aug 19, 2022 0.1179 0.1179 0.1020 0.1030 21,754 -0.01(-6.36%)
Aug 18, 2022 0.1100 0.1100 0.1011 0.1100 22,543 +0.00(+0.00%)
Aug 17, 2022 0.1011 0.1179 0.1011 0.1100 8,608 -0.00(-1.26%)
Aug 16, 2022 0.1181 0.1181 0.1010 0.1114 41,603 +0.00(+2.11%)
Aug 15, 2022 0.1002 0.1181 0.1000 0.1091 95,865 +0.01(+8.88%)
Aug 12, 2022 0.1051 0.1240 0.1001 0.1002 152,300 -0.00(-4.66%)
Aug 11, 2022 0.1096 0.1297 0.1041 0.1051 210,704 -0.00(-2.59%)
Aug 10, 2022 0.1051 0.1099 0.1046 0.1079 18,167 +0.00(+2.47%)
Aug 09, 2022 0.1098 0.1098 0.1050 0.1053 28,404 -0.00(-4.10%)
Aug 08, 2022 0.1158 0.1158 0.1042 0.1098 70,546 -0.01(-5.26%)
Aug 05, 2022 0.1165 0.1165 0.1053 0.1159 23,533 -0.00(-0.52%)
Aug 04, 2022 0.1167 0.1167 0.1053 0.1165 8,508 +0.01(+5.91%)
Aug 03, 2022 0.1150 0.1167 0.1050 0.1100 16,396 -0.01(-4.35%)
Aug 02, 2022 0.1050 0.1150 0.1042 0.1150 26,396 +0.01(+5.99%)
Aug 01, 2022 0.1171 0.1171 0.1050 0.1085 81,637 -0.00(-2.34%)
Jul 29, 2022 0.1050 0.1184 0.1050 0.1111 12,377 -0.00(-0.54%)
Jul 28, 2022 0.1101 0.1188 0.1050 0.1117 57,947 -0.00(-2.45%)
Jul 27, 2022 0.1102 0.1172 0.1101 0.1145 9,120 -0.00(-4.10%)
Jul 26, 2022 0.1200 0.1200 0.1102 0.1194 28,651 -0.00(-0.50%)
Jul 25, 2022 0.1172 0.1294 0.1102 0.1200 46,989 +0.00(+2.39%)
Jul 22, 2022 0.1166 0.1295 0.1166 0.1172 19,889 +0.00(+0.51%)
Jul 21, 2022 0.1297 0.1297 0.1166 0.1166 21,218 -0.01(-10.10%)
Jul 20, 2022 0.1250 0.1297 0.1201 0.1297 57,676 +0.00(+0.70%)
Jul 19, 2022 0.1155 0.1350 0.1155 0.1288 188,166 +0.01(+11.90%)
Jul 18, 2022 0.1242 0.1242 0.1150 0.1151 17,339 -0.00(-3.76%)
Jul 15, 2022 0.1242 0.1242 0.1150 0.1196 22,729 -0.00(-3.70%)
Jul 14, 2022 0.1102 0.1242 0.1102 0.1242 44,645 +0.01(+5.88%)
Jul 13, 2022 0.1244 0.1244 0.1103 0.1173 18,412 -0.00(-2.25%)
Jul 12, 2022 0.1246 0.1246 0.1200 0.1200 17,503 -0.00(-3.92%)
Jul 11, 2022 0.1107 0.1249 0.1103 0.1249 25,691 +0.01(+6.21%)
Jul 08, 2022 0.1298 0.1298 0.1102 0.1176 16,697 +0.01(+6.72%)
Jul 07, 2022 0.1101 0.1298 0.1101 0.1102 15,733 -0.00(-0.09%)
Jul 06, 2022 0.1350 0.1377 0.1100 0.1103 19,089 -0.02(-15.09%)
Jul 05, 2022 0.1080 0.1377 0.1080 0.1299 11,717 +0.02(+23.60%)
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.