Cannabis Sativa Inc (OP: CBDS )

0.4975 USD +0.0475 (+10.56%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.