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 (%)
Jun 30, 2016 1.600 1.740 1.550 1.700 55,562 +0.10(+6.25%)
Jun 29, 2016 1.640 1.670 1.570 1.600 36,286 +0.00(+0.00%)
Jun 28, 2016 1.520 1.640 1.520 1.600 25,226 +0.04(+2.56%)
Jun 27, 2016 1.670 1.670 1.520 1.560 40,908 -0.12(-7.14%)
Jun 24, 2016 1.555 1.690 1.540 1.680 24,396 +0.06(+3.70%)
Jun 23, 2016 1.570 1.680 1.570 1.620 20,899 +0.05(+3.18%)
Jun 22, 2016 1.670 1.680 1.570 1.570 24,077 -0.10(-5.99%)
Jun 21, 2016 1.700 1.700 1.650 1.670 21,712 -0.03(-1.76%)
Jun 20, 2016 1.697 1.732 1.630 1.700 14,142 +0.01(+0.89%)
Jun 17, 2016 1.560 1.700 1.560 1.685 25,722 +0.11(+7.32%)
Jun 16, 2016 1.615 1.700 1.520 1.570 61,565 -0.08(-5.14%)
Jun 15, 2016 1.690 1.725 1.630 1.655 34,852 +0.01(+0.91%)
Jun 14, 2016 1.740 1.740 1.550 1.640 59,588 -0.08(-4.65%)
Jun 13, 2016 1.775 1.800 1.710 1.720 34,149 -0.02(-1.15%)
Jun 10, 2016 1.710 1.770 1.660 1.740 40,117 +0.03(+1.75%)
Jun 09, 2016 1.710 1.785 1.690 1.710 17,760 -0.02(-1.15%)
Jun 08, 2016 1.710 1.760 1.690 1.730 31,191 +0.03(+1.76%)
Jun 07, 2016 1.770 1.770 1.680 1.700 58,441 -0.05(-3.13%)
Jun 06, 2016 1.810 1.820 1.640 1.755 96,395 -0.07(-3.57%)
Jun 03, 2016 1.845 1.850 1.750 1.820 34,852 -0.01(-0.55%)
Jun 02, 2016 1.787 1.860 1.780 1.830 21,132 +0.00(+0.11%)
Jun 01, 2016 1.840 1.840 1.790 1.828 34,602 -0.01(-0.65%)
May 31, 2016 1.800 1.860 1.780 1.840 39,543 +0.07(+4.19%)
May 27, 2016 1.766 1.766 1.766 0 -0.08(-4.54%)
May 26, 2016 1.870 1.890 1.800 1.850 24,663 -0.02(-1.07%)
May 25, 2016 1.780 1.880 1.780 1.870 40,748 +0.09(+5.06%)
May 24, 2016 1.890 1.890 1.730 1.780 65,814 -0.09(-4.81%)
May 23, 2016 1.880 1.890 1.860 1.870 13,156 +0.02(+1.08%)
May 20, 2016 1.840 1.910 1.834 1.850 24,381 +0.03(+1.65%)
May 19, 2016 1.745 1.820 1.730 1.820 33,829 +0.06(+3.41%)
May 18, 2016 1.800 1.880 1.710 1.760 27,845 -0.07(-3.83%)
May 17, 2016 1.880 1.920 1.810 1.830 42,740 -0.06(-3.17%)
May 16, 2016 1.850 2.000 1.830 1.890 57,580 +0.02(+1.07%)
May 13, 2016 1.520 1.960 1.520 1.870 118,678 +0.25(+15.43%)
May 12, 2016 1.700 1.740 1.600 1.620 50,285 -0.08(-4.71%)
May 11, 2016 1.850 1.850 1.620 1.700 155,837 -0.14(-7.61%)
May 10, 2016 1.970 2.000 1.660 1.840 216,648 -0.16(-8.00%)
May 09, 2016 2.005 2.030 1.950 2.000 119,243 -0.06(-2.91%)
May 06, 2016 2.110 2.110 1.960 2.060 127,202 -0.17(-7.62%)
May 05, 2016 2.190 2.290 2.120 2.230 39,663 +0.02(+1.13%)
May 04, 2016 2.200 2.280 2.160 2.205 36,808 +0.06(+2.56%)
May 03, 2016 2.240 2.260 2.000 2.150 117,608 -0.10(-4.44%)
May 02, 2016 2.280 2.290 2.200 2.250 51,492 -0.03(-1.32%)
Apr 29, 2016 2.400 2.410 2.270 2.280 70,008 -0.11(-4.60%)
Apr 28, 2016 2.450 2.450 2.300 2.390 33,972 -0.01(-0.42%)
Apr 27, 2016 2.290 2.580 2.250 2.400 214,742 +0.11(+4.80%)
Apr 26, 2016 2.210 2.290 2.210 2.290 67,180 +0.09(+4.09%)
Apr 25, 2016 2.280 2.340 2.180 2.200 74,253 -0.08(-3.51%)
Apr 22, 2016 2.280 2.390 2.280 2.280 33,354 +0.00(+0.00%)
Apr 21, 2016 2.320 2.390 2.250 2.280 90,702 -0.05(-2.15%)
Apr 20, 2016 2.500 2.530 2.310 2.330 167,308 -0.09(-3.72%)
Apr 19, 2016 2.425 2.500 2.150 2.420 288,904 -0.01(-0.41%)
Apr 18, 2016 2.355 2.500 2.260 2.430 180,910 +0.14(+6.11%)
Apr 15, 2016 2.400 2.580 2.220 2.290 472,327 -0.10(-4.18%)
Apr 14, 2016 1.910 2.600 1.910 2.390 597,202 +0.48(+25.13%)
Apr 13, 2016 2.010 2.150 1.800 1.910 236,854 -0.11(-5.45%)
Apr 12, 2016 2.120 2.185 2.000 2.020 92,039 -0.10(-4.72%)
Apr 11, 2016 2.100 2.160 2.050 2.120 92,968 +0.07(+3.41%)
Apr 08, 2016 2.000 2.240 1.990 2.050 125,408 +0.06(+3.02%)
Apr 07, 2016 2.400 2.430 1.900 1.990 283,706 -0.35(-14.96%)
Apr 06, 2016 1.830 2.350 1.820 2.340 475,352 +0.57(+32.20%)
Apr 05, 2016 1.965 1.970 1.570 1.770 342,550 -0.19(-9.69%)
Apr 04, 2016 2.160 2.250 1.750 1.960 226,526 -0.29(-12.89%)
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.