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 (%)
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%)
Jul 01, 2022 0.1051 0.1376 0.1007 0.1051 17,416 +0.00(+0.10%)
Jun 30, 2022 0.1005 0.1199 0.1002 0.1050 37,906 -0.00(-1.41%)
Jun 29, 2022 0.1199 0.1199 0.1005 0.1065 23,677 -0.01(-7.39%)
Jun 28, 2022 0.1300 0.1300 0.1002 0.1150 32,265 -0.00(-3.04%)
Jun 27, 2022 0.1300 0.1300 0.1002 0.1186 9,001 -0.01(-5.12%)
Jun 24, 2022 0.1300 0.1300 0.1002 0.1250 11,114 -0.01(-3.85%)
Jun 23, 2022 0.1385 0.1385 0.1001 0.1300 33,330 +0.03(+29.87%)
Jun 22, 2022 0.1065 0.1385 0.1001 0.1001 46,069 -0.01(-5.57%)
Jun 21, 2022 0.1065 0.1065 0.1000 0.1060 22,229 +0.00(+0.00%)
Jun 17, 2022 0.1065 0.1065 0.0888 0.1060 23,966 +0.02(+17.78%)
Jun 16, 2022 0.1065 0.1065 0.0886 0.0900 12,649 -0.02(-15.49%)
Jun 15, 2022 0.1069 0.1069 0.0890 0.1065 33,703 -0.00(-0.37%)
Jun 14, 2022 0.1290 0.1290 0.0970 0.1069 70,859 -0.00(-3.26%)
Jun 13, 2022 0.1250 0.1399 0.1105 0.1105 66,342 -0.03(-21.02%)
Jun 10, 2022 0.1375 0.1399 0.1201 0.1399 8,950 +0.00(+3.63%)
Jun 09, 2022 0.1499 0.1499 0.1163 0.1350 16,195 -0.01(-3.57%)
Jun 08, 2022 0.1298 0.1400 0.1180 0.1400 48,132 +0.02(+13.82%)
Jun 07, 2022 0.1225 0.1299 0.1150 0.1230 7,487 +0.01(+6.96%)
Jun 06, 2022 0.1300 0.1300 0.1150 0.1150 11,654 +0.00(+2.68%)
Jun 03, 2022 0.1106 0.1324 0.1106 0.1120 13,929 -0.02(-15.41%)
Jun 02, 2022 0.1325 0.1325 0.1101 0.1324 75,089 +0.01(+10.33%)
Jun 01, 2022 0.1330 0.1335 0.1055 0.1200 29,461 -0.01(-9.37%)
May 31, 2022 0.1199 0.1324 0.1050 0.1324 42,815 +0.01(+10.43%)
May 27, 2022 0.1344 0.1344 0.1050 0.1199 144,484 -0.00(-0.17%)
May 26, 2022 0.1395 0.1395 0.1200 0.1201 67,422 -0.01(-8.60%)
May 25, 2022 0.1311 0.1589 0.1310 0.1314 211,996 +0.00(+0.23%)
May 24, 2022 0.1367 0.1368 0.1311 0.1311 33,867 -0.01(-4.10%)
May 23, 2022 0.1250 0.1367 0.1250 0.1367 14,232 +0.01(+4.43%)
May 20, 2022 0.1368 0.1368 0.1250 0.1309 42,705 -0.01(-4.31%)
May 19, 2022 0.1368 0.1368 0.1210 0.1368 41,413 +0.01(+5.23%)
May 18, 2022 0.1300 0.1310 0.1300 0.1300 5,323 +0.00(+0.00%)
May 17, 2022 0.1300 0.1374 0.1200 0.1300 33,604 -0.01(-3.70%)
May 16, 2022 0.1374 0.1374 0.1300 0.1350 30,113 +0.00(+3.69%)
May 13, 2022 0.1388 0.1388 0.1201 0.1302 53,722 +0.00(+0.15%)
May 12, 2022 0.1200 0.1499 0.1200 0.1300 45,253 -0.02(-13.28%)
May 11, 2022 0.1610 0.1610 0.1015 0.1499 54,515 +0.01(+7.00%)
May 10, 2022 0.1695 0.1695 0.1355 0.1401 66,381 -0.00(-3.38%)
May 09, 2022 0.1695 0.1695 0.1110 0.1450 87,370 -0.02(-11.31%)
May 06, 2022 0.1690 0.1690 0.1635 0.1635 11,547 -0.01(-3.25%)
May 05, 2022 0.1635 0.1695 0.1635 0.1690 14,481 +0.00(+2.30%)
May 04, 2022 0.1650 0.1700 0.1635 0.1652 8,197 +0.00(+0.12%)
May 03, 2022 0.1845 0.1845 0.1650 0.1650 12,579 -0.01(-3.45%)
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.