Cannabis Sativa Inc (OP: CBDS )

0.4300 USD -0.0400 (-8.51%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.320 1.370 1.230 1.300 37,200 -0.02(-1.52%)
Aug 29, 2019 1.420 1.420 1.300 1.320 70,769 -0.06(-4.35%)
Aug 28, 2019 1.410 1.420 1.330 1.380 30,226 +0.05(+3.76%)
Aug 27, 2019 1.335 1.450 1.320 1.330 76,609 +0.02(+1.53%)
Aug 26, 2019 1.350 1.350 1.300 1.310 25,593 -0.05(-3.68%)
Aug 23, 2019 1.380 1.380 1.300 1.360 38,600 -0.03(-1.88%)
Aug 22, 2019 1.460 1.460 1.320 1.386 69,566 -0.07(-5.07%)
Aug 21, 2019 1.510 1.530 1.350 1.460 113,711 -0.06(-3.95%)
Aug 20, 2019 1.540 1.580 1.520 1.520 48,775 -0.03(-1.94%)
Aug 19, 2019 1.645 1.660 1.540 1.550 21,345 -0.03(-1.71%)
Aug 16, 2019 1.650 1.680 1.540 1.577 37,100 -0.02(-1.44%)
Aug 15, 2019 1.620 1.680 1.540 1.600 42,443 -0.13(-7.51%)
Aug 14, 2019 1.830 1.830 1.650 1.730 112,109 +0.00(+0.00%)
Aug 13, 2019 1.650 1.770 1.650 1.730 45,636 +0.04(+2.37%)
Aug 12, 2019 1.745 1.745 1.650 1.690 49,048 -0.01(-0.59%)
Aug 09, 2019 1.700 1.770 1.700 1.700 20,100 +0.00(+0.00%)
Aug 08, 2019 1.710 1.810 1.690 1.700 46,637 -0.05(-2.86%)
Aug 07, 2019 1.700 1.820 1.680 1.750 44,765 +0.05(+2.94%)
Aug 06, 2019 1.790 1.900 1.640 1.700 92,711 -0.04(-2.30%)
Aug 05, 2019 1.770 1.965 1.740 1.740 67,521 -0.05(-2.79%)
Aug 02, 2019 1.880 1.900 1.750 1.790 51,800 -0.01(-0.56%)
Aug 01, 2019 1.940 1.940 1.760 1.800 43,077 -0.06(-3.23%)
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%)
Jul 01, 2019 1.360 1.450 1.225 1.300 119,866 -0.05(-3.70%)
Jun 28, 2019 1.380 1.490 1.350 1.350 54,000 -0.07(-4.93%)
Jun 27, 2019 1.460 1.500 1.370 1.420 86,206 -0.10(-6.58%)
Jun 26, 2019 1.570 1.625 1.410 1.520 64,529 -0.03(-1.94%)
Jun 25, 2019 1.700 1.720 1.420 1.550 70,507 -0.14(-8.28%)
Jun 24, 2019 1.640 1.760 1.640 1.690 19,304 -0.01(-0.59%)
Jun 21, 2019 1.705 1.740 1.650 1.700 22,100 +0.02(+1.19%)
Jun 20, 2019 1.710 1.720 1.650 1.680 61,529 -0.01(-0.59%)
Jun 19, 2019 1.700 1.720 1.660 1.690 21,125 -0.01(-0.59%)
Jun 18, 2019 1.670 1.700 1.670 1.700 17,762 +0.03(+1.80%)
Jun 17, 2019 1.720 1.720 1.660 1.670 40,186 -0.03(-1.76%)
Jun 14, 2019 1.760 1.780 1.700 1.700 36,100 -0.07(-3.95%)
Jun 13, 2019 1.730 1.870 1.730 1.770 92,028 +0.04(+2.46%)
Jun 12, 2019 1.820 1.970 1.710 1.728 58,487 -0.08(-4.56%)
Jun 11, 2019 1.775 1.890 1.720 1.810 72,564 +0.03(+1.69%)
Jun 10, 2019 1.965 2.010 1.720 1.780 141,356 -0.20(-10.10%)
Jun 07, 2019 1.960 1.990 1.920 1.980 28,500 +0.01(+0.51%)
Jun 06, 2019 1.960 1.990 1.900 1.970 38,408 +0.03(+1.55%)
Jun 05, 2019 1.820 1.960 1.820 1.940 39,907 +0.08(+4.30%)
Jun 04, 2019 1.815 1.890 1.800 1.860 29,262 +0.04(+2.20%)
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.