Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0133 -0.0030 (-18.40%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.900 2.900 2.650 2.720 110,476 -0.17(-6.04%)
Aug 30, 2017 2.875 2.930 2.850 2.895 26,789 -0.00(-0.17%)
Aug 29, 2017 2.960 2.990 2.830 2.900 51,607 -0.06(-2.03%)
Aug 28, 2017 3.000 3.050 2.960 2.960 21,477 -0.04(-1.33%)
Aug 25, 2017 2.945 3.090 2.945 3.000 34,313 +0.03(+1.01%)
Aug 24, 2017 2.950 3.030 2.950 2.970 19,816 +0.02(+0.68%)
Aug 23, 2017 2.975 3.170 2.860 2.950 72,018 -0.02(-0.67%)
Aug 22, 2017 3.120 3.130 2.840 2.970 50,471 -0.15(-4.81%)
Aug 21, 2017 3.130 3.200 3.120 3.120 36,313 -0.03(-0.95%)
Aug 18, 2017 3.140 3.150 3.100 3.150 37,913 +0.01(+0.32%)
Aug 17, 2017 2.790 3.150 2.780 3.140 81,345 +0.34(+12.14%)
Aug 16, 2017 2.720 2.850 2.715 2.800 81,546 -0.05(-1.75%)
Aug 15, 2017 3.030 3.050 2.650 2.850 152,538 -0.21(-6.86%)
Aug 14, 2017 3.160 3.160 3.020 3.060 67,113 -0.09(-2.86%)
Aug 11, 2017 3.090 3.160 2.950 3.150 97,879 +0.02(+0.64%)
Aug 10, 2017 3.525 3.550 3.120 3.130 198,216 -0.41(-11.58%)
Aug 09, 2017 3.725 3.750 3.520 3.540 94,706 -0.21(-5.60%)
Aug 08, 2017 4.065 4.085 3.700 3.750 101,735 -0.32(-7.86%)
Aug 07, 2017 4.075 4.080 3.980 4.070 30,809 +0.11(+2.78%)
Aug 04, 2017 3.835 4.010 3.820 3.960 29,223 +0.13(+3.39%)
Aug 03, 2017 4.000 4.025 3.760 3.830 71,328 -0.17(-4.25%)
Aug 02, 2017 4.120 4.130 3.900 4.000 93,603 -0.13(-3.10%)
Aug 01, 2017 4.200 4.240 4.090 4.128 25,631 -0.10(-2.41%)
Jul 31, 2017 4.350 4.390 4.120 4.230 43,726 -0.10(-2.31%)
Jul 28, 2017 4.310 4.450 4.220 4.330 30,878 -0.11(-2.48%)
Jul 27, 2017 4.445 4.500 4.300 4.440 28,054 +0.00(+0.00%)
Jul 26, 2017 4.400 4.500 4.250 4.440 53,218 +0.06(+1.39%)
Jul 25, 2017 4.250 4.380 4.060 4.379 68,970 +0.13(+3.04%)
Jul 24, 2017 4.420 4.420 4.100 4.250 65,449 -0.17(-3.76%)
Jul 21, 2017 4.500 4.600 4.300 4.416 46,417 -0.18(-4.00%)
Jul 20, 2017 4.565 4.620 4.550 4.600 40,639 +0.05(+1.10%)
Jul 19, 2017 4.550 4.620 4.500 4.550 26,461 -0.01(-0.22%)
Jul 18, 2017 4.550 4.650 4.550 4.560 40,112 -0.04(-0.87%)
Jul 17, 2017 4.580 4.650 4.500 4.600 35,136 +0.01(+0.22%)
Jul 14, 2017 4.670 4.800 4.580 4.590 117,079 -0.11(-2.34%)
Jul 13, 2017 4.710 4.720 4.580 4.700 54,455 -0.02(-0.34%)
Jul 12, 2017 4.620 4.730 4.600 4.716 72,331 +0.16(+3.42%)
Jul 11, 2017 4.500 4.560 4.150 4.560 87,170 +0.06(+1.33%)
Jul 10, 2017 4.350 4.500 4.300 4.500 75,776 +0.20(+4.65%)
Jul 07, 2017 4.620 4.650 4.250 4.300 70,033 -0.32(-6.93%)
Jul 06, 2017 4.820 4.950 4.600 4.620 82,024 -0.18(-3.85%)
Jul 05, 2017 4.570 4.890 4.570 4.805 150,500 +0.22(+4.91%)
Jul 03, 2017 4.400 4.720 4.400 4.580 80,944 +0.22(+5.02%)
Jun 30, 2017 4.100 4.380 4.000 4.361 42,355 +0.23(+5.59%)
Jun 29, 2017 4.375 4.380 4.010 4.130 35,963 -0.17(-3.95%)
Jun 28, 2017 4.365 4.470 4.300 4.300 19,787 -0.04(-0.92%)
Jun 27, 2017 4.300 4.500 4.150 4.340 38,064 +0.04(+0.93%)
Jun 26, 2017 4.205 4.490 4.190 4.300 47,287 +0.18(+4.37%)
Jun 23, 2017 4.140 4.290 4.030 4.120 34,915 +0.00(+0.00%)
Jun 22, 2017 4.520 4.520 4.010 4.120 92,419 -0.40(-8.85%)
Jun 21, 2017 4.675 4.700 4.250 4.520 83,395 -0.13(-2.80%)
Jun 20, 2017 4.600 4.950 4.590 4.650 80,449 +0.07(+1.53%)
Jun 19, 2017 4.280 4.750 4.240 4.580 192,153 +0.34(+8.02%)
Jun 16, 2017 4.020 4.240 3.890 4.240 104,913 +0.34(+8.72%)
Jun 15, 2017 3.950 4.000 3.660 3.900 70,401 -0.05(-1.27%)
Jun 14, 2017 3.650 4.020 3.650 3.950 134,389 +0.30(+8.22%)
Jun 13, 2017 3.250 3.730 3.220 3.650 115,751 +0.40(+12.31%)
Jun 12, 2017 3.825 3.860 3.220 3.250 172,610 -0.65(-16.67%)
Jun 09, 2017 4.050 4.090 3.630 3.900 110,788 -0.11(-2.74%)
Jun 08, 2017 4.140 4.160 3.410 4.010 272,966 -0.18(-4.30%)
Jun 07, 2017 4.555 4.650 4.180 4.190 121,972 -0.47(-10.09%)
Jun 06, 2017 4.865 4.900 4.650 4.660 96,885 -0.28(-5.67%)
Jun 05, 2017 5.070 5.150 4.886 4.940 74,789 -0.13(-2.56%)
Jun 02, 2017 5.280 5.300 5.000 5.070 62,877 -0.12(-2.31%)
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.