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 (%)
Sep 30, 2015 2.200 2.260 2.080 2.200 10,219 +0.20(+10.00%)
Sep 29, 2015 2.050 2.050 2.000 2.000 4,293 +0.00(+0.00%)
Sep 28, 2015 2.025 2.025 2.000 2.000 5,494 +0.00(+0.00%)
Sep 25, 2015 1.930 2.050 1.880 2.000 15,817 +0.10(+5.26%)
Sep 24, 2015 1.920 2.050 1.890 1.900 9,669 -0.08(-4.04%)
Sep 23, 2015 2.200 2.200 1.940 1.980 14,066 -0.22(-10.00%)
Sep 22, 2015 2.300 2.300 2.200 2.200 3,869 -0.06(-2.65%)
Sep 21, 2015 2.400 2.400 2.250 2.260 7,377 -0.04(-1.74%)
Sep 18, 2015 2.360 2.400 2.210 2.300 8,382 -0.06(-2.54%)
Sep 17, 2015 2.130 2.360 2.130 2.360 11,130 +0.26(+12.38%)
Sep 16, 2015 2.300 2.350 2.100 2.100 13,456 -0.21(-9.09%)
Sep 15, 2015 2.400 2.400 2.295 2.310 3,231 -0.09(-3.75%)
Sep 14, 2015 2.350 2.460 2.200 2.400 2,143 +0.09(+3.90%)
Sep 11, 2015 2.360 2.500 2.310 2.310 5,593 -0.08(-3.35%)
Sep 10, 2015 2.400 2.470 2.350 2.390 4,169 -0.06(-2.45%)
Sep 09, 2015 2.410 2.500 2.360 2.450 4,060 +0.00(+0.00%)
Sep 08, 2015 2.370 2.490 2.370 2.450 1,285 +0.09(+3.81%)
Sep 04, 2015 2.360 2.360 2.360 0 -0.12(-4.84%)
Sep 03, 2015 2.430 2.500 2.350 2.480 15,078 +0.14(+5.98%)
Sep 02, 2015 2.400 2.490 2.340 2.340 44,089 -0.05(-2.09%)
Sep 01, 2015 2.220 2.400 2.220 2.390 16,107 +0.24(+11.16%)
Aug 31, 2015 1.950 2.200 1.800 2.150 5,467 +0.21(+10.82%)
Aug 28, 2015 2.000 2.090 1.910 1.940 11,144 -0.21(-9.77%)
Aug 27, 2015 2.000 2.150 1.700 2.150 17,299 +0.00(+0.00%)
Aug 26, 2015 3.150 3.150 1.800 2.150 124,028 -1.10(-33.85%)
Aug 25, 2015 3.400 3.700 3.250 3.250 225,212 -0.02(-0.61%)
Aug 24, 2015 3.150 3.380 3.030 3.270 149,220 +0.32(+10.85%)
Aug 21, 2015 2.070 3.000 2.010 2.950 113,632 +0.90(+43.90%)
Aug 20, 2015 1.700 2.070 1.695 2.050 31,199 +0.40(+24.24%)
Aug 19, 2015 1.550 1.720 1.300 1.650 29,573 +0.05(+3.12%)
Aug 18, 2015 1.100 1.620 1.080 1.600 28,113 +0.54(+50.94%)
Aug 17, 2015 1.150 1.160 1.040 1.060 16,430 -0.12(-10.17%)
Aug 14, 2015 1.180 1.180 1.070 1.180 11,721 +0.00(+0.00%)
Aug 13, 2015 1.410 1.470 1.010 1.180 45,191 -0.27(-18.62%)
Aug 12, 2015 1.750 1.750 1.450 1.450 15,616 -0.30(-17.14%)
Aug 11, 2015 1.880 1.880 1.750 1.750 3,535 -0.01(-0.57%)
Aug 10, 2015 1.960 1.960 1.750 1.760 10,014 -0.20(-10.20%)
Aug 07, 2015 1.950 1.960 1.800 1.960 8,241 +0.01(+0.51%)
Aug 06, 2015 1.960 1.960 1.950 1.950 4,484 -0.02(-0.76%)
Aug 05, 2015 1.960 1.970 1.960 1.965 939 +0.05(+2.34%)
Aug 04, 2015 1.900 1.930 1.900 1.920 2,889 +0.02(+1.05%)
Aug 03, 2015 1.915 1.960 1.900 1.900 4,296 -0.03(-1.30%)
Jul 31, 2015 1.950 2.020 1.860 1.925 3,437 -0.02(-1.28%)
Jul 30, 2015 2.080 2.080 1.950 1.950 25,749 -0.07(-3.47%)
Jul 29, 2015 2.000 2.020 2.000 2.020 10,058 +0.02(+1.00%)
Jul 28, 2015 2.000 2.000 1.800 2.000 4,319 +0.00(+0.00%)
Jul 27, 2015 2.050 2.050 1.950 2.000 13,013 -0.05(-2.44%)
Jul 24, 2015 2.040 2.060 2.010 2.050 15,940 +0.02(+0.99%)
Jul 23, 2015 2.110 2.110 2.030 2.030 8,044 +0.03(+1.50%)
Jul 22, 2015 2.030 2.110 2.000 2.000 49,333 -0.05(-2.44%)
Jul 21, 2015 2.100 2.140 2.010 2.050 13,312 -0.05(-2.38%)
Jul 20, 2015 2.220 2.220 1.900 2.100 47,305 -0.12(-5.41%)
Jul 17, 2015 2.220 2.260 2.205 2.220 9,369 +0.00(+0.00%)
Jul 16, 2015 2.220 2.300 2.220 2.220 37,755 -0.14(-5.93%)
Jul 15, 2015 2.650 2.650 2.200 2.360 27,068 -0.24(-9.23%)
Jul 14, 2015 2.850 3.000 2.600 2.600 23,061 -0.24(-8.45%)
Jul 13, 2015 3.000 3.000 2.650 2.840 12,035 +0.19(+7.17%)
Jul 10, 2015 2.850 2.880 2.500 2.650 2,221 -0.10(-3.64%)
Jul 09, 2015 2.370 2.800 2.370 2.750 12,326 +0.12(+4.56%)
Jul 08, 2015 2.350 2.630 2.250 2.630 13,688 +0.23(+9.58%)
Jul 07, 2015 2.220 2.500 2.220 2.400 10,606 +0.17(+7.38%)
Jul 06, 2015 2.250 2.250 2.200 2.235 3,068 -0.02(-0.67%)
Jul 02, 2015 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 01, 2015 2.200 2.340 2.200 2.250 5,259 -0.14(-5.86%)
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%)
Apr 01, 2015 3.700 3.970 3.600 3.900 10,477 +0.30(+8.33%)
Mar 31, 2015 3.700 3.880 3.440 3.600 51,347 -0.20(-5.26%)
Mar 30, 2015 3.830 3.830 3.650 3.800 23,999 -0.00(-0.11%)
Mar 27, 2015 4.500 4.500 3.157 3.804 41,240 -0.70(-15.47%)
Mar 26, 2015 4.550 4.550 4.300 4.500 8,313 -0.05(-1.10%)
Mar 25, 2015 4.790 4.790 4.510 4.550 19,343 -0.25(-5.21%)
Mar 24, 2015 4.800 4.850 4.775 4.800 29,463 +0.00(+0.00%)
Mar 23, 2015 5.150 5.150 4.800 4.800 13,699 -0.39(-7.55%)
Mar 20, 2015 5.050 5.220 5.000 5.192 22,441 +0.10(+2.00%)
Mar 19, 2015 5.100 5.150 4.990 5.090 26,083 -0.13(-2.49%)
Mar 18, 2015 5.300 5.310 5.160 5.220 10,021 -0.10(-1.88%)
Mar 17, 2015 5.560 5.575 5.300 5.320 8,543 -0.33(-5.84%)
Mar 16, 2015 5.750 5.750 5.550 5.650 4,378 +0.00(+0.00%)
Mar 13, 2015 5.750 5.800 5.575 5.650 22,608 -0.05(-0.88%)
Mar 12, 2015 5.700 5.700 5.600 5.700 11,619 +0.00(+0.00%)
Mar 11, 2015 5.550 5.950 5.550 5.700 13,001 +0.15(+2.70%)
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.