Indicators

Cannabis Sativa Inc (OP: CBDS )

0.0170 +0.0007 (+4.29%)

Streaming Delayed Price Updated: 2:23 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.