Skip to main content

Cannabis Sativa Inc (OP: CBDS )

0.0180 +0.0017 (+10.43%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 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%)
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.