Cannabis Sativa Inc (OP: CBDS )

0.4100 USD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.4800 0.4800 0.4800 129,220 -0.02(-3.30%)
Dec 30, 2020 0.4751 0.5300 0.4701 0.4964 129,220 +0.02(+5.17%)
Dec 29, 2020 0.5300 0.5450 0.4720 0.4720 220,279 -0.06(-10.94%)
Dec 28, 2020 0.5150 0.5480 0.5003 0.5300 137,990 -0.01(-1.85%)
Dec 24, 2020 0.5498 0.5500 0.5240 0.5400 37,200 -0.01(-1.73%)
Dec 23, 2020 0.5200 0.5823 0.5000 0.5495 174,253 +0.03(+5.67%)
Dec 22, 2020 0.5400 0.5400 0.5050 0.5200 151,120 -0.01(-2.00%)
Dec 21, 2020 0.5355 0.5500 0.5010 0.5306 62,685 -0.01(-1.83%)
Dec 18, 2020 0.5575 0.5700 0.5200 0.5405 110,600 -0.00(-0.83%)
Dec 17, 2020 0.5650 0.5990 0.5275 0.5450 138,908 +0.00(+0.00%)
Dec 16, 2020 0.5450 0.5600 0.5200 0.5450 110,723 +0.02(+2.83%)
Dec 15, 2020 0.5600 0.5699 0.5200 0.5300 113,214 -0.04(-7.00%)
Dec 14, 2020 0.5900 0.6100 0.5550 0.5699 83,688 -0.03(-4.67%)
Dec 11, 2020 0.5875 0.6299 0.5850 0.5978 42,700 -0.01(-2.00%)
Dec 10, 2020 0.6000 0.6210 0.5800 0.6100 54,324 +0.02(+3.42%)
Dec 09, 2020 0.5910 0.6490 0.5750 0.5898 91,617 -0.03(-4.10%)
Dec 08, 2020 0.6475 0.6700 0.5400 0.6150 247,596 -0.03(-3.91%)
Dec 07, 2020 0.6500 0.6999 0.6250 0.6400 114,653 -0.01(-1.49%)
Dec 04, 2020 0.6900 0.6900 0.6250 0.6497 285,600 -0.01(-1.68%)
Dec 03, 2020 0.6750 0.6940 0.6300 0.6608 220,513 +0.00(+0.12%)
Dec 02, 2020 0.6700 0.6800 0.6250 0.6600 199,905 +0.03(+3.94%)
Dec 01, 2020 0.7500 0.7500 0.6214 0.6350 373,579 -0.09(-13.01%)
Nov 30, 2020 0.5300 0.7470 0.5300 0.7300 682,012 +0.15(+25.86%)
Nov 27, 2020 0.5099 0.5850 0.4500 0.5800 385,700 +0.08(+16.58%)
Nov 25, 2020 0.4575 0.5200 0.4550 0.4975 255,900 +0.04(+8.62%)
Nov 24, 2020 0.4500 0.4900 0.4350 0.4580 187,134 +0.02(+4.09%)
Nov 23, 2020 0.4400 0.4650 0.4100 0.4400 102,736 +0.01(+2.33%)
Nov 20, 2020 0.4450 0.4698 0.4300 0.4300 62,600 -0.02(-3.37%)
Nov 19, 2020 0.4400 0.4818 0.4300 0.4450 76,306 -0.01(-1.11%)
Nov 18, 2020 0.4300 0.4600 0.4075 0.4500 103,036 +0.02(+4.65%)
Nov 17, 2020 0.3950 0.4300 0.3950 0.4300 90,758 +0.03(+7.50%)
Nov 16, 2020 0.4200 0.4400 0.3950 0.4000 95,089 -0.02(-4.76%)
Nov 13, 2020 0.4300 0.4400 0.3900 0.4200 128,600 +0.00(+0.00%)
Nov 12, 2020 0.4500 0.4600 0.4100 0.4200 152,270 -0.03(-7.49%)
Nov 11, 2020 0.4500 0.4650 0.4055 0.4540 139,902 -0.02(-3.40%)
Nov 10, 2020 0.5095 0.5200 0.4410 0.4700 159,629 -0.03(-5.05%)
Nov 09, 2020 0.5950 0.6290 0.4900 0.4950 768,476 -0.05(-8.33%)
Nov 06, 2020 0.3803 0.5490 0.3706 0.5400 1,022,100 +0.15(+38.46%)
Nov 05, 2020 0.3773 0.4200 0.3600 0.3900 246,589 +0.03(+7.35%)
Nov 04, 2020 0.3819 0.3819 0.3600 0.3633 26,161 -0.01(-1.81%)
Nov 03, 2020 0.3800 0.3800 0.3600 0.3700 57,196 +0.01(+2.35%)
Nov 02, 2020 0.3699 0.3800 0.3330 0.3615 67,215 -0.01(-2.27%)
Oct 30, 2020 0.3995 0.3995 0.3400 0.3699 71,100 -0.03(-7.41%)
Oct 29, 2020 0.3600 0.4095 0.3400 0.3995 58,327 +0.02(+5.13%)
Oct 28, 2020 0.3600 0.4000 0.3320 0.3800 51,342 +0.04(+10.14%)
Oct 27, 2020 0.3310 0.3995 0.3310 0.3450 116,086 -0.02(-4.33%)
Oct 26, 2020 0.3800 0.4140 0.3605 0.3606 57,003 -0.02(-5.11%)
Oct 23, 2020 0.3875 0.4000 0.3750 0.3800 7,700 -0.01(-2.44%)
Oct 22, 2020 0.3730 0.4000 0.3730 0.3895 41,946 -0.00(-1.02%)
Oct 21, 2020 0.3800 0.3935 0.3721 0.3935 45,523 +0.00(+0.90%)
Oct 20, 2020 0.3940 0.3940 0.3800 0.3900 29,116 -0.00(-1.02%)
Oct 19, 2020 0.3657 0.3940 0.3657 0.3940 48,928 +0.02(+4.87%)
Oct 16, 2020 0.3940 0.3940 0.3625 0.3757 26,700 -0.02(-4.62%)
Oct 15, 2020 0.4095 0.4095 0.3625 0.3939 92,630 -0.01(-1.28%)
Oct 14, 2020 0.3950 0.4190 0.3950 0.3990 18,687 -0.01(-2.68%)
Oct 13, 2020 0.4250 0.4300 0.3700 0.4100 170,805 +0.02(+3.82%)
Oct 12, 2020 0.4300 0.4300 0.3800 0.3949 71,772 +0.02(+5.31%)
Oct 09, 2020 0.4000 0.4190 0.3601 0.3750 100,600 +0.01(+2.04%)
Oct 08, 2020 0.4000 0.4000 0.3600 0.3675 53,278 -0.03(-8.13%)
Oct 07, 2020 0.4000 0.4000 0.3600 0.4000 45,882 +0.03(+7.24%)
Oct 06, 2020 0.4000 0.4000 0.3600 0.3730 27,910 -0.02(-4.36%)
Oct 05, 2020 0.3200 0.4000 0.3200 0.3900 148,309 +0.05(+14.71%)
Oct 02, 2020 0.3500 0.4000 0.3200 0.3400 24,300 -0.01(-2.30%)
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.