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 (%)
Jul 31, 2019 1.795 2.030 1.690 1.860 138,667 +0.17(+10.06%)
Jul 30, 2019 1.660 1.790 1.630 1.690 53,477 +0.02(+1.20%)
Jul 29, 2019 1.610 1.690 1.570 1.670 62,929 +0.07(+4.37%)
Jul 26, 2019 1.690 1.700 1.540 1.600 59,100 -0.10(-5.88%)
Jul 25, 2019 1.625 1.790 1.625 1.700 36,592 -0.06(-3.41%)
Jul 24, 2019 1.760 1.770 1.580 1.760 92,731 -0.07(-3.83%)
Jul 23, 2019 1.980 2.020 1.800 1.830 73,876 -0.17(-8.50%)
Jul 22, 2019 2.005 2.100 1.930 2.000 54,336 +0.05(+2.56%)
Jul 19, 2019 1.995 2.150 1.950 1.950 133,500 -0.05(-2.50%)
Jul 18, 2019 2.030 2.180 1.930 2.000 120,213 +0.06(+3.09%)
Jul 17, 2019 1.750 2.210 1.750 1.940 337,192 +0.13(+7.18%)
Jul 16, 2019 1.650 1.880 1.650 1.810 107,601 +0.05(+2.84%)
Jul 15, 2019 1.670 1.880 1.670 1.760 65,339 +0.00(+0.00%)
Jul 12, 2019 1.685 1.990 1.600 1.760 209,100 +0.11(+6.67%)
Jul 11, 2019 1.790 1.880 1.610 1.650 72,968 -0.14(-7.82%)
Jul 10, 2019 1.980 2.015 1.750 1.790 139,081 -0.14(-7.25%)
Jul 09, 2019 1.530 1.950 1.500 1.930 270,078 +0.43(+28.67%)
Jul 08, 2019 1.340 1.500 1.330 1.500 72,220 +0.15(+11.11%)
Jul 05, 2019 1.360 1.400 1.330 1.350 24,700 -0.01(-0.74%)
Jul 03, 2019 1.350 1.400 1.290 1.360 36,700 +0.03(+2.26%)
Jul 02, 2019 1.280 1.340 1.280 1.330 35,594 +0.03(+2.31%)
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.