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 (%)
Jan 31, 2023 0.0523 0.0523 0.0500 0.0500 30,826 -0.00(-5.66%)
Jan 30, 2023 0.0521 0.0545 0.0501 0.0530 39,577 +0.00(+5.79%)
Jan 27, 2023 0.0537 0.0540 0.0450 0.0501 54,055 +0.00(+1.21%)
Jan 26, 2023 0.0540 0.0540 0.0450 0.0495 17,182 -0.00(-8.33%)
Jan 25, 2023 0.0540 0.0540 0.0440 0.0540 27,986 +0.01(+22.73%)
Jan 24, 2023 0.0540 0.0540 0.0440 0.0440 10,302 -0.01(-14.56%)
Jan 23, 2023 0.0500 0.0540 0.0440 0.0515 24,567 +0.00(+0.98%)
Jan 20, 2023 0.0520 0.0545 0.0510 0.0510 73,970 +0.00(+0.00%)
Jan 19, 2023 0.0530 0.0530 0.0510 0.0510 5,749 -0.00(-1.92%)
Jan 18, 2023 0.0510 0.0549 0.0510 0.0520 4,546 +0.00(+4.00%)
Jan 17, 2023 0.0500 0.0540 0.0430 0.0500 25,202 +0.00(+1.01%)
Jan 13, 2023 0.0410 0.0495 0.0410 0.0495 8,675 +0.00(+3.13%)
Jan 12, 2023 0.0500 0.0540 0.0410 0.0480 3,195 +0.00(+1.05%)
Jan 11, 2023 0.0402 0.0490 0.0402 0.0475 7,539 +0.01(+12.56%)
Jan 10, 2023 0.0402 0.0450 0.0402 0.0422 13,071 -0.00(-8.46%)
Jan 09, 2023 0.0401 0.0461 0.0401 0.0461 12,720 +0.00(+4.54%)
Jan 06, 2023 0.0400 0.0450 0.0400 0.0441 8,415 +0.00(+5.00%)
Jan 05, 2023 0.0450 0.0450 0.0360 0.0420 5,628 -0.00(-6.67%)
Jan 04, 2023 0.0360 0.0450 0.0360 0.0450 17,656 +0.01(+25.00%)
Jan 03, 2023 0.0409 0.0434 0.0360 0.0360 35,232 +0.00(+0.00%)
Dec 30, 2022 0.0360 0.0460 0.0360 0.0360 53,064 +0.00(+0.00%)
Dec 29, 2022 0.0489 0.0490 0.0360 0.0360 105,792 -0.00(-2.70%)
Dec 28, 2022 0.0370 0.0430 0.0360 0.0370 27,339 -0.01(-13.95%)
Dec 27, 2022 0.0550 0.0725 0.0360 0.0430 66,096 -0.01(-21.82%)
Dec 23, 2022 0.0360 0.0550 0.0360 0.0550 40,622 +0.02(+48.65%)
Dec 22, 2022 0.0320 0.0480 0.0320 0.0370 137,513 +0.01(+18.97%)
Dec 21, 2022 0.0300 0.0435 0.0300 0.0311 66,495 +0.00(+3.67%)
Dec 20, 2022 0.0334 0.0435 0.0300 0.0300 59,982 +0.00(+0.00%)
Dec 19, 2022 0.0260 0.0450 0.0248 0.0300 23,968 -0.01(-20.00%)
Dec 16, 2022 0.0300 0.0425 0.0247 0.0375 25,174 -0.01(-11.76%)
Dec 15, 2022 0.0230 0.0500 0.0230 0.0425 31,751 +0.00(+6.25%)
Dec 14, 2022 0.0550 0.0550 0.0211 0.0400 18,601 -0.00(-11.11%)
Dec 13, 2022 0.0500 0.0550 0.0201 0.0450 17,226 -0.00(-3.43%)
Dec 12, 2022 0.0460 0.0558 0.0460 0.0466 26,929 -0.01(-11.57%)
Dec 09, 2022 0.0525 0.0550 0.0496 0.0527 77,906 +0.00(+0.38%)
Dec 08, 2022 0.0461 0.0558 0.0461 0.0525 22,569 +0.00(+9.37%)
Dec 07, 2022 0.0505 0.0549 0.0461 0.0480 23,389 +0.00(+1.27%)
Dec 06, 2022 0.0549 0.0549 0.0461 0.0474 33,458 -0.00(-5.20%)
Dec 05, 2022 0.0547 0.0549 0.0500 0.0500 33,558 -0.00(-8.93%)
Dec 02, 2022 0.0500 0.0549 0.0461 0.0549 23,059 +0.00(+9.80%)
Dec 01, 2022 0.0549 0.0549 0.0440 0.0500 14,083 -0.00(-8.93%)
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%)
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.