Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0163 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.775 2.880 2.700 2.730 145,600 -0.22(-7.45%)
Dec 28, 2018 2.765 3.200 2.765 2.950 143,500 +0.18(+6.49%)
Dec 27, 2018 2.650 2.900 2.600 2.770 83,423 +0.11(+4.14%)
Dec 26, 2018 2.910 2.940 2.600 2.660 77,537 -0.25(-8.59%)
Dec 24, 2018 3.145 3.180 2.854 2.910 75,400 -0.29(-9.06%)
Dec 21, 2018 3.420 3.550 3.110 3.200 68,000 -0.25(-7.25%)
Dec 20, 2018 3.310 3.540 3.230 3.450 62,269 +0.15(+4.55%)
Dec 19, 2018 3.470 3.482 3.300 3.300 33,163 -0.16(-4.62%)
Dec 18, 2018 3.420 3.690 3.180 3.460 143,237 -0.04(-1.14%)
Dec 17, 2018 3.760 3.800 3.410 3.500 98,030 -0.09(-2.51%)
Dec 14, 2018 4.050 4.050 3.590 3.590 75,600 -0.47(-11.58%)
Dec 13, 2018 3.990 4.150 3.950 4.060 119,971 +0.15(+3.84%)
Dec 12, 2018 4.050 4.080 3.910 3.910 82,562 -0.14(-3.46%)
Dec 11, 2018 3.895 4.050 3.680 4.050 87,683 +0.15(+3.85%)
Dec 10, 2018 3.600 4.090 3.600 3.900 124,222 +0.33(+9.24%)
Dec 07, 2018 3.450 3.780 3.450 3.570 99,500 +0.17(+5.12%)
Dec 06, 2018 3.340 3.450 3.200 3.396 65,071 +0.05(+1.37%)
Dec 04, 2018 3.375 3.500 3.330 3.350 59,200 -0.16(-4.56%)
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.