Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0125 -0.0038 (-23.31%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.5999 0.6000 0.5600 0.5710 29,800 -0.03(-4.82%)
Nov 27, 2019 0.6000 0.6099 0.5401 0.5999 63,800 +0.02(+3.43%)
Nov 26, 2019 0.6300 0.6690 0.5800 0.5800 136,150 -0.04(-6.45%)
Nov 25, 2019 0.5550 0.6200 0.5550 0.6200 70,626 +0.03(+5.07%)
Nov 22, 2019 0.6100 0.6389 0.5401 0.5901 158,800 -0.03(-4.79%)
Nov 21, 2019 0.5400 0.6690 0.5150 0.6198 623,976 +0.09(+17.12%)
Nov 20, 2019 0.5325 0.5800 0.5150 0.5292 113,645 -0.00(-0.04%)
Nov 19, 2019 0.5150 0.5500 0.5150 0.5294 22,422 -0.01(-2.50%)
Nov 18, 2019 0.5700 0.6000 0.5400 0.5430 73,813 -0.03(-4.74%)
Nov 15, 2019 0.5600 0.5700 0.5550 0.5700 38,600 -0.00(-0.02%)
Nov 14, 2019 0.5675 0.5825 0.5600 0.5701 63,796 -0.01(-1.71%)
Nov 13, 2019 0.5901 0.6100 0.5650 0.5800 56,025 -0.02(-3.41%)
Nov 12, 2019 0.6220 0.6300 0.5861 0.6005 34,208 -0.02(-2.99%)
Nov 11, 2019 0.5350 0.6200 0.5155 0.6190 113,423 +0.10(+18.92%)
Nov 08, 2019 0.5250 0.5350 0.5110 0.5205 60,400 +0.00(+0.10%)
Nov 07, 2019 0.5300 0.5500 0.5000 0.5200 47,159 -0.01(-1.89%)
Nov 06, 2019 0.5500 0.6050 0.5150 0.5300 118,266 -0.02(-3.64%)
Nov 05, 2019 0.6106 0.6106 0.5350 0.5500 129,255 -0.07(-11.29%)
Nov 04, 2019 0.6450 0.6500 0.6100 0.6200 52,175 -0.03(-4.62%)
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.