Cannabis Sativa Inc (OP: CBDS )

0.5325 USD +0.0350 (+7.04%)
Official Closing Price Updated: 3:57 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.925 6.070 5.850 5.970 77,756 -0.01(-0.17%)
Jan 30, 2018 6.070 6.070 5.620 5.980 143,515 -0.13(-2.13%)
Jan 29, 2018 6.250 6.310 6.100 6.110 80,949 -0.17(-2.71%)
Jan 26, 2018 6.210 6.300 6.130 6.280 71,393 +0.07(+1.13%)
Jan 25, 2018 6.810 6.810 6.130 6.210 147,355 -0.35(-5.34%)
Jan 24, 2018 7.000 7.100 6.560 6.560 161,265 -0.17(-2.53%)
Jan 23, 2018 6.400 7.140 6.375 6.730 353,192 +0.41(+6.49%)
Jan 22, 2018 6.170 6.450 6.100 6.320 131,866 +0.24(+3.95%)
Jan 19, 2018 6.155 6.480 6.000 6.080 109,868 -0.12(-1.94%)
Jan 18, 2018 6.510 6.590 5.910 6.200 224,749 -0.36(-5.49%)
Jan 17, 2018 6.735 6.780 6.300 6.560 157,201 -0.24(-3.53%)
Jan 16, 2018 6.200 6.900 6.160 6.800 335,556 +0.60(+9.68%)
Jan 12, 2018 6.200 6.200 6.200 0 -0.84(-11.93%)
Jan 11, 2018 7.900 7.900 6.900 7.040 299,031 -0.67(-8.69%)
Jan 10, 2018 8.005 8.150 7.440 7.710 168,039 -0.29(-3.63%)
Jan 09, 2018 7.750 8.450 7.350 8.000 418,636 +0.30(+3.90%)
Jan 08, 2018 6.965 7.700 6.900 7.700 375,549 +0.77(+11.11%)
Jan 05, 2018 7.390 7.450 5.710 6.930 738,241 -0.47(-6.35%)
Jan 04, 2018 9.170 9.200 6.820 7.400 1,218,518 -2.34(-24.02%)
Jan 03, 2018 7.750 9.740 7.680 9.740 1,128,105 +2.27(+30.39%)
Jan 02, 2018 6.720 7.500 6.690 7.470 452,789 +1.05(+16.36%)
Dec 29, 2017 6.420 6.420 6.420 0 -1.38(-17.69%)
Dec 28, 2017 6.480 7.800 6.470 7.800 423,167 +1.32(+20.37%)
Dec 27, 2017 5.550 6.600 5.540 6.480 412,172 +0.97(+17.61%)
Dec 26, 2017 4.960 5.660 4.960 5.510 132,287 +0.56(+11.31%)
Dec 22, 2017 4.500 4.950 4.500 4.950 147,243 +0.50(+11.24%)
Dec 21, 2017 5.470 5.550 4.280 4.450 255,052 -1.00(-18.35%)
Dec 20, 2017 5.180 5.450 5.110 5.450 141,812 +0.27(+5.21%)
Dec 19, 2017 5.040 5.190 4.930 5.180 126,495 +0.21(+4.23%)
Dec 18, 2017 4.810 5.090 4.780 4.970 93,472 +0.19(+3.97%)
Dec 15, 2017 4.825 4.890 4.750 4.780 50,741 +0.01(+0.21%)
Dec 14, 2017 4.730 4.880 4.720 4.770 64,104 +0.04(+0.85%)
Dec 13, 2017 5.000 5.000 4.500 4.730 170,430 -0.22(-4.54%)
Dec 12, 2017 4.200 5.000 4.100 4.955 308,962 +0.86(+20.85%)
Dec 11, 2017 4.165 4.200 4.050 4.100 76,042 -0.04(-0.97%)
Dec 08, 2017 4.200 4.200 4.060 4.140 58,319 +0.04(+0.98%)
Dec 07, 2017 4.050 4.200 3.860 4.100 70,262 +0.05(+1.23%)
Dec 06, 2017 3.940 4.090 3.870 4.050 76,973 +0.14(+3.58%)
Dec 05, 2017 4.100 4.120 3.810 3.910 90,850 -0.10(-2.49%)
Dec 04, 2017 3.830 3.900 3.830 4.010 148,705 +0.21(+5.64%)
Dec 01, 2017 3.920 4.000 3.690 3.796 97,542 -0.15(-3.90%)
Nov 30, 2017 4.050 4.050 3.910 3.950 46,409 -0.10(-2.45%)
Nov 29, 2017 4.350 4.460 3.870 4.049 172,467 -0.13(-3.12%)
Nov 28, 2017 3.775 4.260 3.700 4.180 237,306 +0.55(+15.15%)
Nov 27, 2017 3.305 3.930 3.300 3.630 239,797 +0.33(+10.01%)
Nov 24, 2017 3.400 3.410 3.130 3.300 39,482 -0.01(-0.31%)
Nov 22, 2017 3.385 3.410 3.080 3.310 115,073 -0.10(-2.88%)
Nov 21, 2017 3.380 3.450 3.330 3.408 132,406 +0.06(+1.73%)
Nov 20, 2017 3.050 3.500 3.050 3.350 284,520 +0.35(+11.67%)
Nov 17, 2017 2.920 3.000 2.920 3.000 64,958 +0.08(+2.74%)
Nov 16, 2017 3.000 3.010 2.920 2.920 27,669 -0.08(-2.67%)
Nov 15, 2017 3.025 3.050 2.920 3.000 48,862 -0.04(-1.32%)
Nov 14, 2017 3.040 3.050 2.980 3.040 125,326 +0.02(+0.66%)
Nov 13, 2017 2.900 3.030 2.880 3.020 114,790 +0.18(+6.41%)
Nov 10, 2017 2.910 2.930 2.820 2.838 34,262 -0.05(-1.80%)
Nov 09, 2017 2.990 2.990 2.890 2.890 49,155 -0.10(-3.34%)
Nov 08, 2017 2.995 3.000 2.880 2.990 69,222 -0.06(-1.97%)
Nov 07, 2017 3.000 3.070 2.910 3.050 117,040 +0.06(+2.01%)
Nov 06, 2017 2.955 3.060 2.880 2.990 99,216 +0.06(+2.05%)
Nov 03, 2017 2.815 2.940 2.790 2.930 100,814 +0.13(+4.79%)
Nov 02, 2017 2.745 2.800 2.710 2.796 45,207 +0.08(+2.79%)
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.