Cannabis Sativa Inc (OP: CBDS )

0.5200 USD -0.0300 (-5.45%)
Official Closing Price Updated: 3:59 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.8500 0.9199 0.8500 0.8500 12,010 -0.02(-1.73%)
Nov 27, 2015 0.9150 0.9200 0.8500 0.8650 100,820 -0.06(-5.98%)
Nov 25, 2015 0.9200 0.9200 0.9200 0 +0.01(+1.10%)
Nov 24, 2015 0.9800 0.9800 0.9000 0.9100 7,886 -0.06(-6.67%)
Nov 23, 2015 0.9750 37,019 -0.03(-2.50%)
Nov 20, 2015 1.020 1.030 1.000 1.000 17,353 -0.02(-1.96%)
Nov 19, 2015 1.000 1.040 0.9900 1.020 8,121 -0.02(-1.92%)
Nov 18, 2015 0.9900 1.040 0.9500 1.040 39,257 +0.09(+9.36%)
Nov 17, 2015 1.040 1.040 0.9510 0.9510 11,591 -0.07(-6.76%)
Nov 16, 2015 1.040 1.060 0.9900 1.020 31,558 +0.03(+2.51%)
Nov 13, 2015 0.8000 1.020 0.8000 0.9950 51,993 +0.02(+1.53%)
Nov 12, 2015 0.9900 0.9900 0.7500 0.9800 70,219 +0.00(+0.00%)
Nov 11, 2015 0.9990 0.9990 0.9590 0.9800 42,335 +0.01(+0.51%)
Nov 10, 2015 0.9700 0.9800 0.9300 0.9750 20,558 -0.00(-0.41%)
Nov 09, 2015 1.000 1.040 0.9500 0.9790 103,419 -0.02(-2.09%)
Nov 06, 2015 0.9900 1.090 0.9350 0.9999 100,217 +0.04(+4.16%)
Nov 05, 2015 1.010 1.130 0.9000 0.9600 122,088 -0.04(-4.00%)
Nov 04, 2015 1.410 1.410 0.9500 1.000 271,400 -0.38(-27.54%)
Nov 03, 2015 1.550 1.700 1.350 1.380 118,205 -0.11(-7.38%)
Nov 02, 2015 1.010 1.610 1.010 1.490 132,919 +0.35(+30.70%)
Oct 30, 2015 1.170 1.300 1.010 1.140 119,641 -0.01(-0.87%)
Oct 29, 2015 1.250 1.250 1.110 1.150 24,086 -0.10(-8.00%)
Oct 28, 2015 1.335 1.400 1.160 1.250 146,829 -0.14(-10.07%)
Oct 27, 2015 1.900 1.900 1.250 1.390 77,662 -0.30(-17.75%)
Oct 26, 2015 1.170 2.000 1.170 1.690 23,818 +0.49(+40.83%)
Oct 23, 2015 1.290 1.290 1.180 1.200 22,627 -0.13(-9.77%)
Oct 22, 2015 1.260 1.340 1.170 1.330 19,272 +0.03(+2.31%)
Oct 21, 2015 1.480 1.500 1.260 1.300 19,767 -0.13(-9.09%)
Oct 20, 2015 1.480 1.480 1.410 1.430 3,195 -0.05(-3.38%)
Oct 19, 2015 1.700 1.700 1.250 1.480 25,699 -0.18(-10.84%)
Oct 16, 2015 1.840 1.840 1.660 1.660 10,207 -0.18(-9.78%)
Oct 15, 2015 1.810 1.840 1.750 1.840 2,411 +0.15(+8.88%)
Oct 14, 2015 1.820 1.820 1.690 1.690 3,313 -0.12(-6.63%)
Oct 13, 2015 1.950 1.950 1.810 1.810 9,275 -0.12(-6.22%)
Oct 12, 2015 1.920 2.050 1.910 1.930 3,286 -0.06(-3.02%)
Oct 09, 2015 2.000 2.000 1.900 1.990 3,505 +0.00(+0.00%)
Oct 08, 2015 2.020 2.100 1.910 1.990 7,864 -0.03(-1.49%)
Oct 07, 2015 2.100 2.100 2.020 2.020 1,470 -0.03(-1.46%)
Oct 06, 2015 2.120 2.120 1.900 2.050 3,273 +0.04(+1.99%)
Oct 05, 2015 2.125 2.125 2.010 2.010 3,741 -0.04(-1.95%)
Oct 02, 2015 2.120 2.120 2.050 2.050 2,489 -0.07(-3.30%)
Oct 01, 2015 2.225 2.225 2.120 2.120 2,290 -0.08(-3.64%)
Sep 30, 2015 2.200 2.260 2.080 2.200 10,219 +0.20(+10.00%)
Sep 29, 2015 2.050 2.050 2.000 2.000 4,293 +0.00(+0.00%)
Sep 28, 2015 2.025 2.025 2.000 2.000 5,494 +0.00(+0.00%)
Sep 25, 2015 1.930 2.050 1.880 2.000 15,817 +0.10(+5.26%)
Sep 24, 2015 1.920 2.050 1.890 1.900 9,669 -0.08(-4.04%)
Sep 23, 2015 2.200 2.200 1.940 1.980 14,066 -0.22(-10.00%)
Sep 22, 2015 2.300 2.300 2.200 2.200 3,869 -0.06(-2.65%)
Sep 21, 2015 2.400 2.400 2.250 2.260 7,377 -0.04(-1.74%)
Sep 18, 2015 2.360 2.400 2.210 2.300 8,382 -0.06(-2.54%)
Sep 17, 2015 2.130 2.360 2.130 2.360 11,130 +0.26(+12.38%)
Sep 16, 2015 2.300 2.350 2.100 2.100 13,456 -0.21(-9.09%)
Sep 15, 2015 2.400 2.400 2.295 2.310 3,231 -0.09(-3.75%)
Sep 14, 2015 2.350 2.460 2.200 2.400 2,143 +0.09(+3.90%)
Sep 11, 2015 2.360 2.500 2.310 2.310 5,593 -0.08(-3.35%)
Sep 10, 2015 2.400 2.470 2.350 2.390 4,169 -0.06(-2.45%)
Sep 09, 2015 2.410 2.500 2.360 2.450 4,060 +0.00(+0.00%)
Sep 08, 2015 2.370 2.490 2.370 2.450 1,285 +0.09(+3.81%)
Sep 04, 2015 2.360 2.360 2.360 0 -0.12(-4.84%)
Sep 03, 2015 2.430 2.500 2.350 2.480 15,078 +0.14(+5.98%)
Sep 02, 2015 2.400 2.490 2.340 2.340 44,089 -0.05(-2.09%)
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.