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 (%)
Jan 31, 2024 0.0217 0.0220 0.0200 0.0219 160,176 +0.00(+0.92%)
Jan 30, 2024 0.0219 0.0220 0.0200 0.0217 311,452 -0.00(-0.91%)
Jan 29, 2024 0.0164 0.0220 0.0164 0.0219 83,793 +0.00(+14.06%)
Jan 26, 2024 0.0167 0.0219 0.0167 0.0192 84,125 +0.00(+2.13%)
Jan 25, 2024 0.0202 0.0207 0.0167 0.0188 79,664 -0.00(-4.08%)
Jan 24, 2024 0.0218 0.0219 0.0165 0.0196 167,381 -0.00(-10.09%)
Jan 23, 2024 0.0160 0.0220 0.0135 0.0218 851,865 +0.01(+34.57%)
Jan 22, 2024 0.0156 0.0164 0.0156 0.0162 212,158 -0.00(-1.22%)
Jan 19, 2024 0.0113 0.0164 0.0113 0.0164 128,313 +0.00(+11.56%)
Jan 18, 2024 0.0130 0.0150 0.0115 0.0147 133,208 +0.00(+13.08%)
Jan 17, 2024 0.0132 0.0230 0.0114 0.0130 1,412,349 +0.00(+0.00%)
Jan 16, 2024 0.0170 0.0170 0.0100 0.0130 523,460 -0.00(-13.91%)
Jan 12, 2024 0.0177 0.0178 0.0133 0.0151 258,912 -0.00(-5.62%)
Jan 11, 2024 0.0136 0.0178 0.0134 0.0160 616,366 +0.00(+33.33%)
Jan 10, 2024 0.0090 0.0136 0.0090 0.0120 134,347 +0.00(+10.09%)
Jan 09, 2024 0.0090 0.0120 0.0090 0.0109 31,511 +0.00(+0.00%)
Jan 08, 2024 0.0070 0.0110 0.0070 0.0109 101,859 +0.00(+34.57%)
Jan 05, 2024 0.0076 0.0119 0.0076 0.0081 329,858 -0.00(-4.71%)
Jan 04, 2024 0.0119 0.0119 0.0080 0.0085 482,943 -0.00(-20.56%)
Jan 03, 2024 0.0090 0.0107 0.0076 0.0107 64,030 +0.00(+18.89%)
Jan 02, 2024 0.0088 0.0133 0.0088 0.0090 241,039 +0.00(+0.00%)
Dec 29, 2023 0.0076 0.0140 0.0076 0.0090 461,144 +0.00(+2.27%)
Dec 28, 2023 0.0100 0.0114 0.0070 0.0088 450,742 -0.00(-9.28%)
Dec 27, 2023 0.0080 0.0097 0.0065 0.0097 599,219 +0.00(+22.78%)
Dec 26, 2023 0.0072 0.0080 0.0065 0.0079 347,984 +0.00(+14.49%)
Dec 22, 2023 0.0067 0.0072 0.0060 0.0069 387,259 +0.00(+16.95%)
Dec 21, 2023 0.0041 0.0067 0.0041 0.0059 54,631 +0.00(+3.51%)
Dec 20, 2023 0.0040 0.0067 0.0040 0.0057 88,431 +0.00(+3.64%)
Dec 19, 2023 0.0050 0.0058 0.0043 0.0055 320,255 -0.00(-1.79%)
Dec 18, 2023 0.0050 0.0060 0.0050 0.0056 121,687 +0.00(+3.70%)
Dec 15, 2023 0.0050 0.0054 0.0050 0.0054 216,061 +0.00(+3.85%)
Dec 14, 2023 0.0038 0.0054 0.0038 0.0052 105,708 +0.00(+4.00%)
Dec 13, 2023 0.0038 0.0053 0.0038 0.0050 308,468 +0.00(+11.11%)
Dec 12, 2023 0.0045 0.0046 0.0038 0.0045 220,060 +0.00(+0.00%)
Dec 11, 2023 0.0048 0.0050 0.0039 0.0045 60,557 -0.00(-6.25%)
Dec 08, 2023 0.0040 0.0048 0.0039 0.0048 811,727 +0.00(+20.00%)
Dec 07, 2023 0.0040 0.0054 0.0040 0.0040 177,208 +0.00(+0.00%)
Dec 06, 2023 0.0045 0.0054 0.0039 0.0040 465,274 +0.00(+2.56%)
Dec 05, 2023 0.0039 0.0050 0.0038 0.0039 408,338 -0.00(-11.36%)
Dec 04, 2023 0.0050 0.0054 0.0039 0.0044 84,967 +0.00(+7.32%)
Dec 01, 2023 0.0060 0.0060 0.0038 0.0041 835,751 -0.00(-8.89%)
Nov 30, 2023 0.0038 0.0055 0.0038 0.0045 326,392 +0.00(+2.27%)
Nov 29, 2023 0.0030 0.0060 0.0030 0.0044 517,177 +0.00(+12.82%)
Nov 28, 2023 0.0070 0.0070 0.0039 0.0039 386,720 -0.00(-13.33%)
Nov 27, 2023 0.0030 0.0046 0.0030 0.0045 522,991 +0.00(+36.36%)
Nov 24, 2023 0.0040 0.0040 0.0030 0.0033 337,918 -0.00(-15.38%)
Nov 22, 2023 0.0029 0.0050 0.0027 0.0039 1,453,772 +0.00(+69.57%)
Nov 21, 2023 0.0025 0.0029 0.0023 0.0023 648,325 -0.00(-8.00%)
Nov 20, 2023 0.0025 0.0029 0.0025 0.0025 211,427 -0.00(-13.79%)
Nov 17, 2023 0.0027 0.0029 0.0026 0.0029 46,981 +0.00(+0.00%)
Nov 16, 2023 0.0036 0.0036 0.0026 0.0029 1,165,284 -0.00(-12.12%)
Nov 15, 2023 0.0036 0.0038 0.0030 0.0033 559,204 +0.00(+10.00%)
Nov 14, 2023 0.0030 0.0032 0.0027 0.0030 300,099 -0.00(-11.76%)
Nov 13, 2023 0.0039 0.0039 0.0026 0.0034 756,379 -0.00(-15.00%)
Nov 10, 2023 0.0022 0.0040 0.0022 0.0040 364,462 +0.00(+33.33%)
Nov 09, 2023 0.0023 0.0030 0.0023 0.0030 434,162 +0.00(+7.14%)
Nov 08, 2023 0.0030 0.0030 0.0022 0.0028 1,149,783 +0.00(+3.70%)
Nov 07, 2023 0.0026 0.0029 0.0025 0.0027 606,372 +0.00(+3.85%)
Nov 06, 2023 0.0025 0.0029 0.0023 0.0026 510,608 -0.00(-10.34%)
Nov 03, 2023 0.0027 0.0029 0.0025 0.0029 1,000,401 +0.00(+3.57%)
Nov 02, 2023 0.0030 0.0034 0.0012 0.0028 3,344,054 -0.00(-12.50%)
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.