Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0130 -0.0033 (-20.25%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.9500 1.040 0.8500 0.9396 54,502 -0.05(-5.09%)
Sep 27, 2019 1.070 1.075 0.9500 0.9900 73,600 -0.09(-8.33%)
Sep 26, 2019 1.100 1.100 1.060 1.080 22,707 -0.01(-0.74%)
Sep 25, 2019 1.100 1.105 1.000 1.088 46,466 -0.02(-1.54%)
Sep 24, 2019 1.200 1.200 1.100 1.105 91,651 -0.09(-7.92%)
Sep 23, 2019 1.210 1.240 1.190 1.200 49,162 -0.03(-2.44%)
Sep 20, 2019 1.230 1.290 1.210 1.230 17,700 -0.01(-0.81%)
Sep 19, 2019 1.235 1.320 1.212 1.240 37,196 +0.00(+0.00%)
Sep 18, 2019 1.270 1.330 1.218 1.240 59,944 -0.03(-2.36%)
Sep 17, 2019 1.290 1.340 1.240 1.270 24,323 -0.01(-1.09%)
Sep 16, 2019 1.210 1.350 1.210 1.284 61,307 +0.04(+3.55%)
Sep 13, 2019 1.250 1.380 1.240 1.240 33,000 -0.05(-3.88%)
Sep 12, 2019 1.310 1.340 1.230 1.290 34,209 -0.02(-1.53%)
Sep 11, 2019 1.330 1.430 1.300 1.310 206,522 -0.02(-1.50%)
Sep 10, 2019 1.230 1.440 1.210 1.330 136,115 +0.09(+7.26%)
Sep 09, 2019 1.250 1.260 1.210 1.240 31,296 -0.02(-1.59%)
Sep 06, 2019 1.210 1.260 1.210 1.260 55,100 +0.04(+3.28%)
Sep 05, 2019 1.250 1.260 1.190 1.220 73,699 -0.03(-2.40%)
Sep 04, 2019 1.250 1.280 1.250 1.250 43,293 +0.00(+0.00%)
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.