Indicators

Cannabis Sativa Inc (OP: CBDS )

0.0185 +0.0015 (+8.82%)

Streaming Delayed Price Updated: 2:45 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	0.3455	0.4000	0.3450	0.3960	29,874	+0.04(+11.80%)
Feb 26, 2016	0.3700	0.3700	0.3200	0.3542	93,206	-0.02(-4.27%)
Feb 25, 2016	0.3250	0.4450	0.3000	0.3700	97,277	+0.04(+13.85%)
Feb 24, 2016	0.3700	0.3700	0.3250	0.3250	64,635	-0.03(-9.72%)
Feb 23, 2016	0.3900	0.4300	0.3600	0.3600	34,682	-0.04(-10.00%)
Feb 22, 2016	0.5000	0.5000	0.3850	0.4000	71,405	+0.02(+5.26%)
Feb 19, 2016	0.3950	0.3950	0.3650	0.3800	27,879	+0.01(+2.70%)
Feb 18, 2016	0.3790	0.4000	0.3695	0.3700	56,730	-0.02(-5.13%)
Feb 17, 2016	0.4250	0.4250	0.3800	0.3900	85,896	-0.01(-2.50%)
Feb 16, 2016	0.4500	0.4800	0.3800	0.4000	106,033	-0.03(-8.05%)
Feb 12, 2016		0.4350	0.4350	0.4350	0	-0.04(-8.42%)
Feb 11, 2016	0.4200	0.4750	0.4027	0.4750	51,721	+0.05(+13.10%)
Feb 10, 2016	0.4650	0.4650	0.4000	0.4200	49,348	-0.02(-4.55%)
Feb 09, 2016	0.4500	0.4800	0.4200	0.4400	42,441	+0.00(+0.00%)
Feb 08, 2016	0.6680	0.6680	0.3801	0.4400	238,007	-0.20(-31.26%)
Feb 05, 2016	0.6670	0.7000	0.6401	0.6401	19,917	-0.04(-6.21%)
Feb 04, 2016	0.7000	0.7000	0.6250	0.6825	22,947	-0.05(-6.51%)
Feb 03, 2016	0.7690	0.7690	0.6750	0.7300	139,456	-0.06(-7.59%)
Feb 02, 2016	0.7730	0.8200	0.7500	0.7900	89,493	+0.01(+1.28%)

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.