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 (%)
Nov 30, 2016 5.220 5.430 4.800 4.980 77,866 -0.21(-4.05%)
Nov 29, 2016 5.570 5.690 5.100 5.190 70,525 -0.36(-6.49%)
Nov 28, 2016 5.370 5.570 5.200 5.550 120,495 +0.43(+8.40%)
Nov 25, 2016 4.455 5.120 4.455 5.120 61,745 +0.62(+13.78%)
Nov 23, 2016 4.500 4.500 4.500 0 -0.30(-6.25%)
Nov 22, 2016 5.470 5.650 4.020 4.800 360,492 -0.65(-11.93%)
Nov 21, 2016 5.510 5.600 5.350 5.450 110,554 -0.09(-1.62%)
Nov 18, 2016 5.830 5.950 5.410 5.540 147,728 -0.28(-4.81%)
Nov 17, 2016 5.925 6.045 5.680 5.820 114,175 -0.16(-2.68%)
Nov 16, 2016 6.205 6.220 5.950 5.980 122,248 +0.05(+0.84%)
Nov 15, 2016 6.395 6.900 5.600 5.930 306,231 -0.35(-5.57%)
Nov 14, 2016 4.895 6.370 4.880 6.280 373,560 +1.53(+32.21%)
Nov 11, 2016 4.695 4.950 3.850 4.750 538,330 -0.25(-5.00%)
Nov 10, 2016 6.415 6.500 4.990 5.000 441,887 -1.38(-21.63%)
Nov 09, 2016 7.555 7.650 5.770 6.380 516,740 -1.22(-16.05%)
Nov 08, 2016 7.450 7.800 7.200 7.600 547,822 +0.50(+7.04%)
Nov 07, 2016 6.550 7.100 6.450 7.100 473,409 +0.91(+14.70%)
Nov 04, 2016 6.385 6.410 5.500 6.190 244,015 -0.17(-2.67%)
Nov 03, 2016 6.120 6.450 5.970 6.360 251,697 +0.46(+7.80%)
Nov 02, 2016 6.095 6.160 5.800 5.900 151,609 -0.30(-4.84%)
Nov 01, 2016 6.750 7.030 5.820 6.200 316,175 -0.39(-5.92%)
Oct 31, 2016 6.275 7.140 6.250 6.590 374,461 +0.58(+9.65%)
Oct 28, 2016 5.270 6.300 5.220 6.010 271,301 +0.77(+14.80%)
Oct 27, 2016 5.110 5.300 4.900 5.235 197,800 -0.07(-1.41%)
Oct 26, 2016 5.940 5.980 4.900 5.310 354,518 -0.68(-11.35%)
Oct 25, 2016 7.280 7.280 5.150 5.990 458,693 -1.09(-15.40%)
Oct 24, 2016 7.130 7.700 7.010 7.080 200,087 +0.03(+0.43%)
Oct 21, 2016 7.995 8.000 6.300 7.050 418,136 -0.87(-10.98%)
Oct 20, 2016 7.325 8.250 7.300 7.920 394,786 +0.62(+8.49%)
Oct 19, 2016 7.795 7.850 4.800 7.300 814,681 -0.35(-4.58%)
Oct 18, 2016 6.265 7.750 6.240 7.650 925,486 +1.50(+24.39%)
Oct 17, 2016 4.580 6.150 4.550 6.150 546,377 +1.65(+36.67%)
Oct 14, 2016 4.260 4.650 3.870 4.500 218,004 +0.29(+6.89%)
Oct 13, 2016 4.275 4.640 3.750 4.210 528,096 -0.04(-0.94%)
Oct 12, 2016 3.670 4.430 3.650 4.250 442,123 +0.58(+15.80%)
Oct 11, 2016 3.700 3.780 3.550 3.670 156,041 +0.00(+0.00%)
Oct 10, 2016 3.390 3.750 3.390 3.670 171,402 +0.29(+8.58%)
Oct 07, 2016 3.435 3.500 3.180 3.380 160,733 -0.08(-2.31%)
Oct 06, 2016 3.700 3.720 3.280 3.460 219,682 -0.23(-6.23%)
Oct 05, 2016 3.615 3.740 3.570 3.690 242,078 +0.12(+3.36%)
Oct 04, 2016 3.285 3.880 3.280 3.570 560,228 +0.30(+9.34%)
Oct 03, 2016 2.940 3.440 2.940 3.265 340,035 +0.31(+10.68%)
Sep 30, 2016 3.000 3.000 2.830 2.950 71,969 -0.02(-0.67%)
Sep 29, 2016 2.900 2.980 2.830 2.970 73,865 +0.08(+2.77%)
Sep 28, 2016 2.790 3.000 2.790 2.890 68,482 +0.09(+3.21%)
Sep 27, 2016 2.740 2.880 2.670 2.800 48,350 +0.01(+0.54%)
Sep 26, 2016 2.800 2.835 2.710 2.785 41,880 -0.01(-0.54%)
Sep 23, 2016 2.940 2.950 2.660 2.800 101,197 -0.11(-3.78%)
Sep 22, 2016 2.920 3.010 2.900 2.910 69,327 +0.01(+0.34%)
Sep 21, 2016 2.720 3.090 2.720 2.900 117,392 +0.16(+5.84%)
Sep 20, 2016 2.500 2.740 2.495 2.740 105,760 +0.28(+11.38%)
Sep 19, 2016 2.530 2.600 2.410 2.460 104,662 -0.05(-1.99%)
Sep 16, 2016 2.770 2.770 2.460 2.510 82,855 -0.26(-9.39%)
Sep 15, 2016 2.810 2.820 2.580 2.770 116,571 -0.06(-2.12%)
Sep 14, 2016 3.235 3.260 2.600 2.830 189,975 -0.44(-13.46%)
Sep 13, 2016 2.970 3.320 2.970 3.270 289,965 +0.33(+11.22%)
Sep 12, 2016 2.620 2.940 2.600 2.940 122,021 +0.34(+13.08%)
Sep 09, 2016 2.495 2.650 2.495 2.600 84,403 +0.12(+4.84%)
Sep 08, 2016 2.380 2.530 2.380 2.480 88,874 +0.11(+4.64%)
Sep 07, 2016 2.335 2.380 2.253 2.370 32,455 +0.04(+1.72%)
Sep 06, 2016 2.190 2.380 2.190 2.330 105,743 +0.12(+5.43%)
Sep 02, 2016 2.210 2.210 2.210 0 -0.04(-1.78%)
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.