Cannabis Sativa Inc (OP: CBDS )

0.4975 USD +0.0475 (+10.56%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 2.800 2.900 2.720 2.720 51,826 -0.04(-1.45%)
Oct 31, 2017 3.000 3.050 2.720 2.760 53,930 -0.24(-8.00%)
Oct 30, 2017 2.680 3.000 2.650 3.000 54,807 +0.32(+11.94%)
Oct 27, 2017 2.670 2.720 2.610 2.680 53,187 +0.02(+0.75%)
Oct 26, 2017 2.655 2.700 2.650 2.660 30,563 -0.04(-1.48%)
Oct 25, 2017 2.685 2.720 2.620 2.700 28,923 +0.01(+0.37%)
Oct 24, 2017 2.750 2.750 2.680 2.690 40,455 -0.06(-2.18%)
Oct 23, 2017 2.830 2.870 2.706 2.750 40,638 -0.08(-2.83%)
Oct 20, 2017 2.950 2.950 2.830 2.830 15,991 -0.12(-4.07%)
Oct 19, 2017 2.970 2.970 2.920 2.950 19,777 +0.05(+1.72%)
Oct 18, 2017 2.920 3.000 2.870 2.900 20,812 -0.02(-0.67%)
Oct 17, 2017 2.945 2.970 2.870 2.920 29,501 -0.05(-1.69%)
Oct 16, 2017 2.725 3.050 2.700 2.970 61,510 +0.24(+8.79%)
Oct 13, 2017 2.710 2.750 2.700 2.730 39,873 +0.00(+0.00%)
Oct 12, 2017 2.690 2.900 2.650 2.730 69,308 -0.05(-1.80%)
Oct 11, 2017 2.800 2.840 2.760 2.780 46,856 -0.07(-2.46%)
Oct 10, 2017 2.950 2.950 2.810 2.850 48,716 -0.13(-4.36%)
Oct 09, 2017 2.970 3.000 2.910 2.980 31,244 +0.01(+0.34%)
Oct 06, 2017 2.970 3.000 2.900 2.970 27,639 +0.01(+0.41%)
Oct 05, 2017 2.940 3.000 2.930 2.958 33,730 +0.03(+0.96%)
Oct 04, 2017 2.990 3.050 2.920 2.930 29,397 -0.06(-2.01%)
Oct 03, 2017 3.010 3.040 2.980 2.990 18,639 -0.02(-0.66%)
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.