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 (%)
Nov 30, 2022 0.0547 0.0549 0.0500 0.0549 29,613 +0.00(+7.23%)
Nov 29, 2022 0.0535 0.0549 0.0500 0.0512 71,078 -0.00(-6.74%)
Nov 28, 2022 0.0521 0.0549 0.0521 0.0549 43,535 +0.00(+4.77%)
Nov 25, 2022 0.0520 0.0524 0.0520 0.0524 1,319 +0.00(+0.77%)
Nov 23, 2022 0.0549 0.0549 0.0512 0.0520 4,345 -0.00(-5.28%)
Nov 22, 2022 0.0500 0.0549 0.0500 0.0549 17,855 +0.00(+7.65%)
Nov 21, 2022 0.0550 0.0550 0.0500 0.0510 20,609 -0.00(-7.27%)
Nov 18, 2022 0.0500 0.0550 0.0500 0.0550 9,937 +0.00(+0.00%)
Nov 17, 2022 0.0525 0.0550 0.0500 0.0550 25,975 +0.00(+7.84%)
Nov 16, 2022 0.0550 0.0550 0.0500 0.0510 40,148 -0.00(-7.27%)
Nov 15, 2022 0.0680 0.0680 0.0500 0.0550 241,957 -0.01(-9.39%)
Nov 14, 2022 0.0689 0.0689 0.0601 0.0607 28,735 -0.01(-10.74%)
Nov 11, 2022 0.0540 0.0690 0.0528 0.0680 119,786 +0.02(+28.54%)
Nov 10, 2022 0.0560 0.0609 0.0505 0.0529 132,578 -0.01(-13.14%)
Nov 09, 2022 0.0609 0.0609 0.0525 0.0609 6,239 +0.00(+0.00%)
Nov 08, 2022 0.0500 0.0609 0.0500 0.0609 113,804 +0.01(+21.80%)
Nov 07, 2022 0.0521 0.0605 0.0480 0.0500 133,311 -0.01(-11.35%)
Nov 04, 2022 0.0530 0.0605 0.0520 0.0564 23,812 -0.00(-6.78%)
Nov 03, 2022 0.0605 0.0605 0.0550 0.0605 33,304 +0.00(+0.00%)
Nov 02, 2022 0.0605 0.0605 0.0550 0.0605 14,098 +0.01(+10.00%)
Nov 01, 2022 0.0550 0.0605 0.0550 0.0550 24,606 +0.00(+0.00%)
Oct 31, 2022 0.0600 0.0605 0.0520 0.0550 18,448 -0.01(-9.09%)
Oct 28, 2022 0.0530 0.0605 0.0530 0.0605 8,134 +0.00(+6.51%)
Oct 27, 2022 0.0569 0.0607 0.0530 0.0568 15,158 +0.00(+7.17%)
Oct 26, 2022 0.0607 0.0607 0.0516 0.0530 32,277 +0.00(+3.31%)
Oct 25, 2022 0.0510 0.0607 0.0510 0.0513 49,076 +0.00(+0.59%)
Oct 24, 2022 0.0569 0.0607 0.0502 0.0510 167,307 -0.01(-10.21%)
Oct 21, 2022 0.0598 0.0598 0.0502 0.0568 13,055 -0.00(-4.86%)
Oct 20, 2022 0.0480 0.0598 0.0480 0.0597 27,598 +0.01(+24.38%)
Oct 19, 2022 0.0588 0.0598 0.0480 0.0480 35,008 -0.01(-19.73%)
Oct 18, 2022 0.0550 0.0710 0.0465 0.0598 140,130 -0.00(-0.33%)
Oct 17, 2022 0.0600 0.0600 0.0540 0.0600 43,903 +0.01(+11.11%)
Oct 14, 2022 0.0609 0.0640 0.0540 0.0540 55,895 -0.01(-11.48%)
Oct 13, 2022 0.0670 0.0720 0.0555 0.0610 291,054 +0.00(+1.67%)
Oct 12, 2022 0.0700 0.0700 0.0600 0.0600 56,659 -0.01(-9.50%)
Oct 11, 2022 0.0749 0.0749 0.0651 0.0663 44,484 -0.01(-11.48%)
Oct 10, 2022 0.0790 0.0790 0.0650 0.0749 27,455 -0.00(-5.19%)
Oct 07, 2022 0.0695 0.0790 0.0650 0.0790 99,289 +0.01(+19.70%)
Oct 06, 2022 0.0659 0.0690 0.0600 0.0660 59,992 +0.01(+11.86%)
Oct 05, 2022 0.0670 0.0670 0.0590 0.0590 5,092 -0.00(-1.67%)
Oct 04, 2022 0.0631 0.0670 0.0591 0.0600 20,546 -0.00(-0.33%)
Oct 03, 2022 0.0670 0.0678 0.0591 0.0602 40,615 +0.00(+0.33%)
Sep 30, 2022 0.0610 0.0650 0.0600 0.0600 37,080 +0.00(+0.00%)
Sep 29, 2022 0.0695 0.0695 0.0590 0.0600 30,197 +0.00(+1.52%)
Sep 28, 2022 0.0600 0.0647 0.0590 0.0591 31,654 -0.01(-8.80%)
Sep 27, 2022 0.0580 0.0695 0.0580 0.0648 55,638 -0.00(-4.71%)
Sep 26, 2022 0.0568 0.0680 0.0560 0.0680 75,625 +0.00(+1.49%)
Sep 23, 2022 0.0566 0.0690 0.0561 0.0670 35,683 -0.00(-2.47%)
Sep 22, 2022 0.0690 0.0690 0.0565 0.0687 50,978 +0.01(+14.50%)
Sep 21, 2022 0.0649 0.0649 0.0560 0.0600 26,443 -0.00(-7.55%)
Sep 20, 2022 0.0611 0.0650 0.0560 0.0649 37,231 +0.00(+6.22%)
Sep 19, 2022 0.0570 0.0660 0.0570 0.0611 20,237 -0.00(-7.42%)
Sep 16, 2022 0.0670 0.0689 0.0570 0.0660 54,555 +0.01(+10.00%)
Sep 15, 2022 0.0689 0.0689 0.0570 0.0600 9,572 +0.00(+5.26%)
Sep 14, 2022 0.0696 0.0696 0.0570 0.0570 29,789 -0.01(-18.22%)
Sep 13, 2022 0.0696 0.0698 0.0570 0.0697 18,889 +0.01(+18.14%)
Sep 12, 2022 0.0589 0.0759 0.0589 0.0590 36,425 -0.00(-3.28%)
Sep 09, 2022 0.0715 0.0743 0.0610 0.0610 125,482 -0.01(-17.79%)
Sep 08, 2022 0.0715 0.0743 0.0715 0.0742 14,712 -0.00(-2.88%)
Sep 07, 2022 0.0743 0.0780 0.0715 0.0764 40,805 +0.00(+2.83%)
Sep 06, 2022 0.0796 0.0796 0.0740 0.0743 29,334 -0.01(-6.66%)
Sep 02, 2022 0.0715 0.0796 0.0715 0.0796 65,801 +0.01(+11.33%)
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.