Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0112 -0.0021 (-15.79%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.043 4.070 3.920 3.980 40,004 -0.02(-0.50%)
May 30, 2018 4.000 4.150 3.970 4.000 72,501 -0.03(-0.74%)
May 29, 2018 4.175 4.200 3.990 4.030 40,822 -0.07(-1.71%)
May 25, 2018 4.100 4.100 4.100 0 -0.05(-1.20%)
May 24, 2018 4.300 4.400 4.120 4.150 50,142 -0.10(-2.44%)
May 23, 2018 4.450 4.450 4.254 4.254 29,015 -0.16(-3.54%)
May 22, 2018 4.345 4.560 4.340 4.410 76,425 +0.05(+1.15%)
May 21, 2018 4.575 4.575 4.340 4.360 57,152 -0.06(-1.36%)
May 18, 2018 4.500 4.550 4.400 4.420 30,058 -0.12(-2.64%)
May 17, 2018 4.500 4.600 4.220 4.540 59,807 +0.05(+1.11%)
May 16, 2018 4.500 4.590 4.350 4.490 26,548 -0.01(-0.22%)
May 15, 2018 4.365 4.650 4.270 4.500 46,902 +0.20(+4.65%)
May 14, 2018 4.255 4.423 4.250 4.300 66,173 +0.03(+0.70%)
May 11, 2018 4.010 4.380 4.010 4.270 59,690 +0.27(+6.75%)
May 10, 2018 4.110 4.140 3.905 4.000 67,996 -0.14(-3.38%)
May 09, 2018 4.140 4.140 4.000 4.140 30,566 +0.01(+0.24%)
May 08, 2018 4.200 4.260 4.130 4.130 31,256 -0.09(-2.13%)
May 07, 2018 4.170 4.350 4.100 4.220 51,310 +0.08(+1.93%)
May 04, 2018 4.190 4.300 4.100 4.140 21,476 -0.16(-3.72%)
May 03, 2018 4.300 4.340 4.130 4.300 43,296 -0.00(-0.00%)
May 02, 2018 4.175 4.370 4.130 4.300 33,624 +0.10(+2.38%)
May 01, 2018 4.300 4.460 4.156 4.200 34,351 -0.08(-1.87%)
Apr 30, 2018 4.185 4.310 4.180 4.280 39,391 +0.07(+1.66%)
Apr 27, 2018 4.440 4.440 4.180 4.210 50,829 -0.24(-5.39%)
Apr 26, 2018 4.360 4.670 4.360 4.450 51,636 +0.06(+1.37%)
Apr 25, 2018 4.460 4.465 4.310 4.390 60,060 -0.13(-2.88%)
Apr 24, 2018 4.530 4.640 4.480 4.520 46,179 -0.02(-0.44%)
Apr 23, 2018 4.700 4.800 4.540 4.540 42,143 -0.16(-3.40%)
Apr 20, 2018 4.525 4.940 4.450 4.700 93,863 +0.10(+2.17%)
Apr 19, 2018 4.705 4.705 4.440 4.600 83,545 -0.01(-0.22%)
Apr 18, 2018 4.360 4.800 4.350 4.610 104,181 +0.30(+6.96%)
Apr 17, 2018 4.985 5.090 4.300 4.310 146,901 -0.70(-13.97%)
Apr 16, 2018 4.945 5.290 4.850 5.010 272,893 +0.40(+8.67%)
Apr 13, 2018 4.080 4.950 4.080 4.610 148,253 +0.52(+12.72%)
Apr 12, 2018 3.920 4.340 3.920 4.090 77,417 +0.17(+4.34%)
Apr 11, 2018 3.795 4.150 3.760 3.920 76,422 +0.12(+3.16%)
Apr 10, 2018 3.680 3.880 3.550 3.800 67,969 +0.11(+2.98%)
Apr 09, 2018 3.820 3.820 3.610 3.690 39,935 -0.13(-3.40%)
Apr 06, 2018 3.940 4.000 3.760 3.820 26,453 -0.12(-3.05%)
Apr 05, 2018 3.710 3.950 3.618 3.940 31,478 +0.29(+7.95%)
Apr 04, 2018 4.000 4.100 3.570 3.650 42,873 -0.35(-8.75%)
Apr 03, 2018 3.760 4.080 3.750 4.000 50,942 +0.20(+5.26%)
Apr 02, 2018 3.950 3.950 3.710 3.800 45,119 -0.15(-3.80%)
Mar 29, 2018 3.950 3.950 3.950 0 +0.09(+2.44%)
Mar 28, 2018 3.900 4.100 3.840 3.856 78,129 -0.29(-7.08%)
Mar 27, 2018 4.270 4.460 4.110 4.150 38,450 -0.15(-3.49%)
Mar 26, 2018 3.900 4.690 3.850 4.300 78,160 +0.35(+8.86%)
Mar 23, 2018 4.200 4.250 3.890 3.950 95,361 -0.25(-5.95%)
Mar 22, 2018 4.370 4.400 4.140 4.200 46,420 -0.17(-3.86%)
Mar 21, 2018 4.525 4.580 4.369 4.369 71,358 -0.17(-3.77%)
Mar 20, 2018 4.685 4.690 4.510 4.540 38,735 -0.18(-3.81%)
Mar 19, 2018 5.000 5.150 4.640 4.720 43,805 -0.29(-5.79%)
Mar 16, 2018 5.160 5.160 4.850 5.010 43,928 -0.15(-2.91%)
Mar 15, 2018 4.900 5.410 4.900 5.160 129,632 +0.26(+5.31%)
Mar 14, 2018 4.850 4.990 4.840 4.900 28,366 +0.06(+1.16%)
Mar 13, 2018 4.725 4.900 4.700 4.844 31,516 +0.15(+3.28%)
Mar 12, 2018 4.860 4.860 4.600 4.690 112,813 -0.17(-3.50%)
Mar 09, 2018 4.870 4.920 4.800 4.860 58,674 -0.06(-1.22%)
Mar 08, 2018 5.000 5.100 4.850 4.920 34,091 -0.08(-1.60%)
Mar 07, 2018 5.155 5.300 4.940 5.000 59,071 -0.18(-3.47%)
Mar 06, 2018 4.825 5.300 4.800 5.180 93,472 +0.18(+3.60%)
Mar 05, 2018 5.360 5.600 5.000 5.000 165,003 -0.35(-6.54%)
Mar 02, 2018 5.400 5.550 5.170 5.350 33,915 -0.13(-2.37%)
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.