Cannabis Sativa Inc (OP: CBDS )

0.4990 USD -0.0154 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 2.520 2.545 2.120 2.390 33,941 -0.13(-5.16%)
Jun 29, 2015 2.540 2.570 2.520 2.520 6,352 -0.03(-1.18%)
Jun 26, 2015 2.540 2.550 2.540 2.550 1,717 +0.00(+0.00%)
Jun 25, 2015 2.500 2.620 2.500 2.550 7,318 -0.08(-3.04%)
Jun 24, 2015 2.600 2.640 2.570 2.630 7,714 +0.02(+0.77%)
Jun 23, 2015 2.600 2.650 2.590 2.610 11,474 -0.04(-1.51%)
Jun 22, 2015 2.600 2.650 2.590 2.650 1,912 +0.01(+0.38%)
Jun 19, 2015 2.635 2.690 2.620 2.640 1,095 +0.02(+0.76%)
Jun 18, 2015 2.600 2.700 2.540 2.620 1,660 +0.02(+0.77%)
Jun 17, 2015 2.640 2.720 2.600 2.600 6,268 +0.05(+1.96%)
Jun 16, 2015 2.650 2.690 2.550 2.550 10,035 -0.10(-3.77%)
Jun 15, 2015 2.690 2.690 2.650 2.650 599 -0.02(-0.75%)
Jun 12, 2015 2.710 2.710 2.620 2.670 3,163 +0.00(+0.00%)
Jun 11, 2015 2.700 2.700 2.600 2.670 2,285 +0.11(+4.30%)
Jun 10, 2015 2.720 2.720 2.550 2.560 5,743 -0.17(-6.23%)
Jun 09, 2015 2.700 2.760 2.550 2.730 16,089 -0.15(-5.21%)
Jun 08, 2015 2.850 2.970 2.850 2.880 6,087 +0.00(+0.00%)
Jun 05, 2015 2.890 2.920 2.880 2.880 10,334 -0.02(-0.69%)
Jun 04, 2015 3.010 3.010 2.900 2.900 10,601 -0.05(-1.69%)
Jun 03, 2015 2.800 2.975 2.800 2.950 9,092 +0.15(+5.36%)
Jun 02, 2015 2.570 2.800 2.520 2.800 18,696 +0.28(+11.11%)
Jun 01, 2015 2.520 2.630 2.520 2.520 8,545 -0.06(-2.33%)
May 29, 2015 2.740 2.740 2.520 2.580 6,220 -0.11(-4.09%)
May 28, 2015 2.800 2.800 2.690 2.690 2,295 -0.11(-3.93%)
May 27, 2015 2.730 2.800 2.730 2.800 5,477 +0.11(+4.09%)
May 26, 2015 2.850 2.940 2.640 2.690 6,162 -0.16(-5.61%)
May 22, 2015 2.850 2.850 2.850 0 -0.06(-2.23%)
May 21, 2015 2.950 3.000 2.900 2.915 10,668 -0.04(-1.19%)
May 20, 2015 2.970 2.970 2.850 2.950 4,885 +0.01(+0.34%)
May 19, 2015 2.850 3.000 2.850 2.940 23,948 +0.10(+3.67%)
May 18, 2015 3.000 3.000 2.500 2.836 21,772 -0.16(-5.47%)
May 15, 2015 2.850 3.000 2.850 3.000 4,806 +0.01(+0.33%)
May 14, 2015 2.980 2.990 2.800 2.990 5,766 +0.01(+0.34%)
May 13, 2015 3.000 3.000 2.900 2.980 4,409 +0.03(+1.02%)
May 12, 2015 2.890 2.950 2.850 2.950 2,368 +0.06(+2.08%)
May 11, 2015 2.890 3.000 2.890 2.890 13,546 +0.00(+0.00%)
May 08, 2015 2.990 3.000 2.850 2.890 8,590 -0.11(-3.67%)
May 07, 2015 3.010 3.050 2.570 3.000 29,108 +0.00(+0.00%)
May 06, 2015 3.500 3.500 2.780 3.000 36,690 -0.50(-14.29%)
May 05, 2015 3.490 3.580 3.450 3.500 4,286 +0.01(+0.29%)
May 04, 2015 3.700 3.700 3.450 3.490 31,638 -0.03(-0.85%)
May 01, 2015 3.665 3.720 3.500 3.520 10,328 -0.14(-3.83%)
Apr 30, 2015 3.770 3.770 3.600 3.660 8,470 -0.06(-1.61%)
Apr 29, 2015 3.680 3.730 3.680 3.720 6,279 +0.06(+1.64%)
Apr 28, 2015 3.720 3.720 3.650 3.660 6,402 -0.04(-1.08%)
Apr 27, 2015 3.720 3.730 3.640 3.700 14,666 -0.02(-0.54%)
Apr 24, 2015 3.700 3.730 3.680 3.720 14,383 +0.02(+0.54%)
Apr 23, 2015 3.610 3.735 3.610 3.700 15,260 -0.01(-0.35%)
Apr 22, 2015 3.680 3.750 3.600 3.713 47,612 +0.02(+0.62%)
Apr 21, 2015 3.890 3.900 3.680 3.690 25,012 +0.01(+0.27%)
Apr 20, 2015 3.650 3.950 3.500 3.680 66,545 +0.09(+2.51%)
Apr 17, 2015 4.200 4.200 3.520 3.590 62,003 -0.40(-10.03%)
Apr 16, 2015 4.510 4.510 3.890 3.990 37,069 -0.49(-10.94%)
Apr 15, 2015 4.400 4.800 4.350 4.480 21,383 -0.32(-6.67%)
Apr 14, 2015 5.010 5.650 4.120 4.800 43,566 -0.20(-4.00%)
Apr 13, 2015 4.180 5.650 4.120 5.000 54,170 +0.81(+19.33%)
Apr 10, 2015 3.800 4.200 3.800 4.190 22,797 +0.38(+9.97%)
Apr 09, 2015 3.811 4.230 3.810 3.810 33,582 +0.05(+1.33%)
Apr 08, 2015 3.980 3.980 3.750 3.760 5,289 -0.09(-2.34%)
Apr 07, 2015 3.980 3.980 3.850 3.850 8,853 -0.04(-1.03%)
Apr 06, 2015 3.990 3.990 3.890 3.890 12,306 -0.11(-2.75%)
Apr 02, 2015 4.000 4.000 4.000 0 +0.10(+2.56%)
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.