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 (%)
Feb 29, 2016 0.3455 0.4000 0.3450 0.3960 29,874 +0.04(+11.80%)
Feb 26, 2016 0.3700 0.3700 0.3200 0.3542 93,206 -0.02(-4.27%)
Feb 25, 2016 0.3250 0.4450 0.3000 0.3700 97,277 +0.04(+13.85%)
Feb 24, 2016 0.3700 0.3700 0.3250 0.3250 64,635 -0.03(-9.72%)
Feb 23, 2016 0.3900 0.4300 0.3600 0.3600 34,682 -0.04(-10.00%)
Feb 22, 2016 0.5000 0.5000 0.3850 0.4000 71,405 +0.02(+5.26%)
Feb 19, 2016 0.3950 0.3950 0.3650 0.3800 27,879 +0.01(+2.70%)
Feb 18, 2016 0.3790 0.4000 0.3695 0.3700 56,730 -0.02(-5.13%)
Feb 17, 2016 0.4250 0.4250 0.3800 0.3900 85,896 -0.01(-2.50%)
Feb 16, 2016 0.4500 0.4800 0.3800 0.4000 106,033 -0.03(-8.05%)
Feb 12, 2016 0.4350 0.4350 0.4350 0 -0.04(-8.42%)
Feb 11, 2016 0.4200 0.4750 0.4027 0.4750 51,721 +0.05(+13.10%)
Feb 10, 2016 0.4650 0.4650 0.4000 0.4200 49,348 -0.02(-4.55%)
Feb 09, 2016 0.4500 0.4800 0.4200 0.4400 42,441 +0.00(+0.00%)
Feb 08, 2016 0.6680 0.6680 0.3801 0.4400 238,007 -0.20(-31.26%)
Feb 05, 2016 0.6670 0.7000 0.6401 0.6401 19,917 -0.04(-6.21%)
Feb 04, 2016 0.7000 0.7000 0.6250 0.6825 22,947 -0.05(-6.51%)
Feb 03, 2016 0.7690 0.7690 0.6750 0.7300 139,456 -0.06(-7.59%)
Feb 02, 2016 0.7730 0.8200 0.7500 0.7900 89,493 +0.01(+1.28%)
Feb 01, 2016 0.6250 0.9400 0.6200 0.7800 369,544 +0.16(+25.20%)
Jan 29, 2016 0.5790 0.6500 0.5650 0.6230 126,191 +0.04(+7.41%)
Jan 28, 2016 0.6200 0.6500 0.3900 0.5800 97,296 +0.09(+17.89%)
Jan 27, 2016 0.5180 0.5400 0.4854 0.4920 19,403 -0.01(-1.60%)
Jan 26, 2016 0.5500 0.5625 0.5000 0.5000 26,360 -0.05(-9.11%)
Jan 25, 2016 0.6500 0.6500 0.5501 0.5501 13,159 -0.09(-14.71%)
Jan 22, 2016 0.6450 0.6450 0.5841 0.6450 4,836 +0.00(+0.00%)
Jan 21, 2016 0.6450 0.6450 0.6200 0.6450 3,603 +0.00(+0.00%)
Jan 20, 2016 0.6350 0.6450 0.6200 0.6450 14,628 +0.03(+4.03%)
Jan 19, 2016 0.6300 0.6350 0.6200 0.6200 12,205 -0.00(-0.13%)
Jan 15, 2016 0.6208 0.6208 0.6208 0 +0.03(+5.22%)
Jan 14, 2016 0.5600 0.5925 0.5600 0.5900 19,285 +0.03(+5.34%)
Jan 13, 2016 0.6400 0.6400 0.5501 0.5601 24,531 -0.08(-12.48%)
Jan 12, 2016 0.6750 0.6775 0.6000 0.6400 24,072 -0.05(-7.22%)
Jan 11, 2016 0.7000 0.7000 0.6251 0.6898 13,988 -0.01(-1.46%)
Jan 08, 2016 0.6900 0.7000 0.6100 0.7000 99,286 +0.01(+1.45%)
Jan 07, 2016 0.6850 0.7000 0.6850 0.6900 11,514 -0.00(-0.36%)
Jan 06, 2016 0.7000 0.7000 0.6850 0.6925 6,903 -0.01(-1.07%)
Jan 05, 2016 0.6990 0.7000 0.6600 0.7000 5,525 +0.01(+1.60%)
Jan 04, 2016 0.7001 0.7001 0.6200 0.6890 18,118 -0.01(-1.57%)
Dec 31, 2015 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Dec 30, 2015 0.8400 0.8400 0.7100 0.7500 53,851 -0.09(-10.71%)
Dec 29, 2015 0.7560 0.8400 0.7560 0.8400 8,962 +0.05(+6.33%)
Dec 28, 2015 0.8450 0.8500 0.7561 0.7900 19,091 +0.00(+0.00%)
Dec 24, 2015 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Dec 23, 2015 0.8500 0.8500 0.7500 0.7500 12,905 -0.05(-6.25%)
Dec 22, 2015 0.8000 0.8000 0.7401 0.8000 12,522 +0.00(+0.00%)
Dec 21, 2015 0.7302 0.8000 0.7302 0.8000 13,162 +0.01(+1.32%)
Dec 18, 2015 0.7717 0.8496 0.7300 0.7896 5,819 -0.02(-2.60%)
Dec 17, 2015 0.8500 0.8500 0.8078 0.8107 2,842 +0.01(+1.34%)
Dec 16, 2015 0.8000 0.8500 0.8000 0.8000 28,782 +0.09(+12.66%)
Dec 15, 2015 0.8000 0.8000 0.7000 0.7101 2,374 -0.04(-5.32%)
Dec 14, 2015 0.7851 0.8500 0.7460 0.7500 26,506 -0.07(-8.54%)
Dec 11, 2015 0.8500 0.8500 0.7150 0.8200 11,234 -0.03(-3.29%)
Dec 10, 2015 0.6210 0.8500 0.6210 0.8479 34,246 +0.14(+19.41%)
Dec 09, 2015 0.8000 0.8000 0.7000 0.7101 29,425 -0.12(-14.45%)
Dec 08, 2015 0.8001 0.8500 0.7501 0.8300 6,998 -0.02(-2.35%)
Dec 07, 2015 0.9150 0.9150 0.8004 0.8500 14,784 -0.07(-7.10%)
Dec 04, 2015 0.8000 0.9150 0.7905 0.9150 11,021 +0.11(+14.38%)
Dec 03, 2015 0.8510 0.8510 0.8000 0.8000 9,923 -0.05(-5.88%)
Dec 02, 2015 0.8900 0.8900 0.8500 0.8500 10,427 -0.04(-4.49%)
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.