Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0133 -0.0030 (-18.40%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.8400 0.9300 0.7150 0.7600 219,600 -0.17(-18.63%)
Feb 27, 2020 1.125 1.160 0.8000 0.9340 420,267 -0.22(-18.78%)
Feb 26, 2020 1.090 1.160 1.060 1.150 88,191 +0.05(+5.02%)
Feb 25, 2020 1.130 1.200 1.050 1.095 170,339 -0.05(-4.78%)
Feb 24, 2020 1.230 1.230 1.100 1.150 66,201 -0.04(-3.36%)
Feb 21, 2020 1.130 1.190 1.100 1.190 103,900 +0.10(+9.17%)
Feb 20, 2020 1.080 1.190 1.050 1.090 232,303 +0.06(+5.83%)
Feb 19, 2020 1.170 1.170 1.000 1.030 225,558 -0.11(-9.65%)
Feb 18, 2020 1.150 1.190 1.110 1.140 74,661 -0.01(-0.87%)
Feb 14, 2020 1.170 1.200 1.120 1.150 280,600 +0.01(+0.88%)
Feb 13, 2020 1.215 1.290 1.080 1.140 135,339 -0.14(-10.94%)
Feb 12, 2020 1.280 1.280 1.200 1.280 74,372 +0.02(+1.59%)
Feb 11, 2020 1.175 1.310 1.120 1.260 142,914 +0.09(+7.69%)
Feb 10, 2020 1.085 1.230 1.080 1.170 93,761 +0.08(+7.34%)
Feb 07, 2020 1.210 1.225 1.035 1.090 222,600 -0.11(-9.17%)
Feb 06, 2020 1.170 1.260 1.130 1.200 163,000 +0.07(+6.19%)
Feb 05, 2020 1.360 1.390 1.130 1.130 207,964 -0.21(-15.67%)
Feb 04, 2020 1.475 1.530 1.260 1.340 282,947 -0.16(-10.67%)
Feb 03, 2020 1.210 1.510 1.210 1.500 345,887 +0.33(+28.21%)
Jan 31, 2020 1.260 1.290 1.150 1.170 243,100 -0.12(-9.30%)
Jan 30, 2020 1.290 1.330 1.210 1.290 131,405 -0.01(-0.77%)
Jan 29, 2020 1.195 1.370 1.180 1.300 415,221 +0.09(+7.44%)
Jan 28, 2020 1.040 1.410 1.030 1.210 506,896 +0.20(+19.80%)
Jan 27, 2020 1.030 1.070 1.010 1.010 105,792 -0.02(-1.94%)
Jan 24, 2020 1.000 1.070 0.9500 1.030 121,900 +0.04(+4.04%)
Jan 23, 2020 0.9000 1.060 0.8500 0.9900 212,135 +0.07(+7.62%)
Jan 22, 2020 0.9299 0.9600 0.8668 0.9199 147,396 -0.02(-2.14%)
Jan 21, 2020 0.8500 0.9580 0.8200 0.9400 146,053 +0.07(+8.05%)
Jan 17, 2020 0.9500 0.9598 0.7850 0.8700 362,500 -0.07(-7.45%)
Jan 16, 2020 0.7500 0.9400 0.7254 0.9400 346,618 +0.20(+27.89%)
Jan 15, 2020 0.7406 0.7800 0.7200 0.7350 175,135 -0.01(-0.68%)
Jan 14, 2020 0.6845 0.8500 0.6150 0.7400 391,261 +0.08(+12.12%)
Jan 13, 2020 0.5500 0.7100 0.5425 0.6600 337,792 +0.11(+20.00%)
Jan 10, 2020 0.5500 0.5750 0.5401 0.5500 62,100 +0.00(+0.00%)
Jan 09, 2020 0.5550 0.5750 0.5400 0.5500 67,081 -0.01(-2.65%)
Jan 08, 2020 0.5450 0.5750 0.5400 0.5650 34,390 +0.01(+2.73%)
Jan 07, 2020 0.5300 0.5750 0.5200 0.5500 68,085 +0.02(+3.77%)
Jan 06, 2020 0.5401 0.5700 0.5300 0.5300 41,279 -0.00(-0.39%)
Jan 03, 2020 0.5600 0.5900 0.5301 0.5321 92,900 -0.04(-6.65%)
Jan 02, 2020 0.5400 0.6000 0.4950 0.5700 129,793 +0.03(+5.56%)
Dec 31, 2019 0.5200 0.5400 0.4900 0.5400 170,600 +0.03(+5.88%)
Dec 30, 2019 0.4900 0.5200 0.4838 0.5100 199,094 +0.01(+2.62%)
Dec 27, 2019 0.4730 0.4970 0.4500 0.4970 94,800 +0.01(+1.43%)
Dec 26, 2019 0.4950 0.4960 0.4550 0.4900 119,544 +0.01(+2.08%)
Dec 24, 2019 0.4875 0.4950 0.4800 0.4800 20,500 +0.00(+0.00%)
Dec 23, 2019 0.4800 0.4950 0.4800 0.4800 107,762 +0.00(+0.00%)
Dec 20, 2019 0.4900 0.4950 0.4800 0.4800 40,700 -0.01(-2.04%)
Dec 19, 2019 0.5099 0.5099 0.4700 0.4900 32,320 +0.01(+2.53%)
Dec 18, 2019 0.4579 0.5099 0.4500 0.4779 52,419 +0.01(+2.60%)
Dec 17, 2019 0.4600 0.5000 0.4500 0.4658 91,670 -0.01(-2.96%)
Dec 16, 2019 0.4700 0.5200 0.4700 0.4800 85,317 -0.01(-2.04%)
Dec 13, 2019 0.4975 0.5300 0.4900 0.4900 93,400 -0.01(-2.00%)
Dec 12, 2019 0.4750 0.5360 0.4700 0.5000 71,918 +0.01(+2.04%)
Dec 11, 2019 0.5000 0.5390 0.4500 0.4900 40,563 -0.01(-2.00%)
Dec 10, 2019 0.5400 0.5400 0.5000 0.5000 97,156 -0.01(-2.67%)
Dec 09, 2019 0.5200 0.5500 0.5100 0.5137 29,849 -0.01(-2.13%)
Dec 06, 2019 0.5326 0.5480 0.5100 0.5249 58,100 +0.00(+0.94%)
Dec 05, 2019 0.5500 0.5500 0.5150 0.5200 67,110 -0.03(-5.45%)
Dec 04, 2019 0.5350 0.5550 0.5080 0.5500 55,617 +0.00(+0.02%)
Dec 03, 2019 0.5600 0.5800 0.5150 0.5499 76,407 -0.03(-5.19%)
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.