Cannabis Sativa Inc (OP: CBDS )

0.4980 USD +0.0480 (+10.67%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 30, 2015 0.8400 0.8400 0.7100 0.7500 53,851 -0.09(-10.71%)
Dec 29, 2015 0.7560 0.8400 0.7560 0.8400 8,962 +0.05(+6.33%)
Dec 28, 2015 0.8450 0.8500 0.7561 0.7900 19,091 +0.00(+0.00%)
Dec 24, 2015 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Dec 23, 2015 0.8500 0.8500 0.7500 0.7500 12,905 -0.05(-6.25%)
Dec 22, 2015 0.8000 0.8000 0.7401 0.8000 12,522 +0.00(+0.00%)
Dec 21, 2015 0.7302 0.8000 0.7302 0.8000 13,162 +0.01(+1.32%)
Dec 18, 2015 0.7717 0.8496 0.7300 0.7896 5,819 -0.02(-2.60%)
Dec 17, 2015 0.8500 0.8500 0.8078 0.8107 2,842 +0.01(+1.34%)
Dec 16, 2015 0.8000 0.8500 0.8000 0.8000 28,782 +0.09(+12.66%)
Dec 15, 2015 0.8000 0.8000 0.7000 0.7101 2,374 -0.04(-5.32%)
Dec 14, 2015 0.7851 0.8500 0.7460 0.7500 26,506 -0.07(-8.54%)
Dec 11, 2015 0.8500 0.8500 0.7150 0.8200 11,234 -0.03(-3.29%)
Dec 10, 2015 0.6210 0.8500 0.6210 0.8479 34,246 +0.14(+19.41%)
Dec 09, 2015 0.8000 0.8000 0.7000 0.7101 29,425 -0.12(-14.45%)
Dec 08, 2015 0.8001 0.8500 0.7501 0.8300 6,998 -0.02(-2.35%)
Dec 07, 2015 0.9150 0.9150 0.8004 0.8500 14,784 -0.07(-7.10%)
Dec 04, 2015 0.8000 0.9150 0.7905 0.9150 11,021 +0.11(+14.38%)
Dec 03, 2015 0.8510 0.8510 0.8000 0.8000 9,923 -0.05(-5.88%)
Dec 02, 2015 0.8900 0.8900 0.8500 0.8500 10,427 -0.04(-4.49%)
Dec 01, 2015 0.8510 0.9000 0.8500 0.8900 13,860 +0.04(+4.71%)
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%)
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.