Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0180 +0.0017 (+10.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.275 7.140 6.250 6.590 374,461 +0.58(+9.65%)
Oct 28, 2016 5.270 6.300 5.220 6.010 271,301 +0.77(+14.80%)
Oct 27, 2016 5.110 5.300 4.900 5.235 197,800 -0.07(-1.41%)
Oct 26, 2016 5.940 5.980 4.900 5.310 354,518 -0.68(-11.35%)
Oct 25, 2016 7.280 7.280 5.150 5.990 458,693 -1.09(-15.40%)
Oct 24, 2016 7.130 7.700 7.010 7.080 200,087 +0.03(+0.43%)
Oct 21, 2016 7.995 8.000 6.300 7.050 418,136 -0.87(-10.98%)
Oct 20, 2016 7.325 8.250 7.300 7.920 394,786 +0.62(+8.49%)
Oct 19, 2016 7.795 7.850 4.800 7.300 814,681 -0.35(-4.58%)
Oct 18, 2016 6.265 7.750 6.240 7.650 925,486 +1.50(+24.39%)
Oct 17, 2016 4.580 6.150 4.550 6.150 546,377 +1.65(+36.67%)
Oct 14, 2016 4.260 4.650 3.870 4.500 218,004 +0.29(+6.89%)
Oct 13, 2016 4.275 4.640 3.750 4.210 528,096 -0.04(-0.94%)
Oct 12, 2016 3.670 4.430 3.650 4.250 442,123 +0.58(+15.80%)
Oct 11, 2016 3.700 3.780 3.550 3.670 156,041 +0.00(+0.00%)
Oct 10, 2016 3.390 3.750 3.390 3.670 171,402 +0.29(+8.58%)
Oct 07, 2016 3.435 3.500 3.180 3.380 160,733 -0.08(-2.31%)
Oct 06, 2016 3.700 3.720 3.280 3.460 219,682 -0.23(-6.23%)
Oct 05, 2016 3.615 3.740 3.570 3.690 242,078 +0.12(+3.36%)
Oct 04, 2016 3.285 3.880 3.280 3.570 560,228 +0.30(+9.34%)
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.