Cannabis Sativa Inc (OP: CBDS )

0.4500 USD +0.0400 (+9.76%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.050 4.050 3.910 3.950 46,409 -0.10(-2.45%)
Nov 29, 2017 4.350 4.460 3.870 4.049 172,467 -0.13(-3.12%)
Nov 28, 2017 3.775 4.260 3.700 4.180 237,306 +0.55(+15.15%)
Nov 27, 2017 3.305 3.930 3.300 3.630 239,797 +0.33(+10.01%)
Nov 24, 2017 3.400 3.410 3.130 3.300 39,482 -0.01(-0.31%)
Nov 22, 2017 3.385 3.410 3.080 3.310 115,073 -0.10(-2.88%)
Nov 21, 2017 3.380 3.450 3.330 3.408 132,406 +0.06(+1.73%)
Nov 20, 2017 3.050 3.500 3.050 3.350 284,520 +0.35(+11.67%)
Nov 17, 2017 2.920 3.000 2.920 3.000 64,958 +0.08(+2.74%)
Nov 16, 2017 3.000 3.010 2.920 2.920 27,669 -0.08(-2.67%)
Nov 15, 2017 3.025 3.050 2.920 3.000 48,862 -0.04(-1.32%)
Nov 14, 2017 3.040 3.050 2.980 3.040 125,326 +0.02(+0.66%)
Nov 13, 2017 2.900 3.030 2.880 3.020 114,790 +0.18(+6.41%)
Nov 10, 2017 2.910 2.930 2.820 2.838 34,262 -0.05(-1.80%)
Nov 09, 2017 2.990 2.990 2.890 2.890 49,155 -0.10(-3.34%)
Nov 08, 2017 2.995 3.000 2.880 2.990 69,222 -0.06(-1.97%)
Nov 07, 2017 3.000 3.070 2.910 3.050 117,040 +0.06(+2.01%)
Nov 06, 2017 2.955 3.060 2.880 2.990 99,216 +0.06(+2.05%)
Nov 03, 2017 2.815 2.940 2.790 2.930 100,814 +0.13(+4.79%)
Nov 02, 2017 2.745 2.800 2.710 2.796 45,207 +0.08(+2.79%)
Nov 01, 2017 2.800 2.900 2.720 2.720 51,826 -0.04(-1.45%)
Oct 31, 2017 3.000 3.050 2.720 2.760 53,930 -0.24(-8.00%)
Oct 30, 2017 2.680 3.000 2.650 3.000 54,807 +0.32(+11.94%)
Oct 27, 2017 2.670 2.720 2.610 2.680 53,187 +0.02(+0.75%)
Oct 26, 2017 2.655 2.700 2.650 2.660 30,563 -0.04(-1.48%)
Oct 25, 2017 2.685 2.720 2.620 2.700 28,923 +0.01(+0.37%)
Oct 24, 2017 2.750 2.750 2.680 2.690 40,455 -0.06(-2.18%)
Oct 23, 2017 2.830 2.870 2.706 2.750 40,638 -0.08(-2.83%)
Oct 20, 2017 2.950 2.950 2.830 2.830 15,991 -0.12(-4.07%)
Oct 19, 2017 2.970 2.970 2.920 2.950 19,777 +0.05(+1.72%)
Oct 18, 2017 2.920 3.000 2.870 2.900 20,812 -0.02(-0.67%)
Oct 17, 2017 2.945 2.970 2.870 2.920 29,501 -0.05(-1.69%)
Oct 16, 2017 2.725 3.050 2.700 2.970 61,510 +0.24(+8.79%)
Oct 13, 2017 2.710 2.750 2.700 2.730 39,873 +0.00(+0.00%)
Oct 12, 2017 2.690 2.900 2.650 2.730 69,308 -0.05(-1.80%)
Oct 11, 2017 2.800 2.840 2.760 2.780 46,856 -0.07(-2.46%)
Oct 10, 2017 2.950 2.950 2.810 2.850 48,716 -0.13(-4.36%)
Oct 09, 2017 2.970 3.000 2.910 2.980 31,244 +0.01(+0.34%)
Oct 06, 2017 2.970 3.000 2.900 2.970 27,639 +0.01(+0.41%)
Oct 05, 2017 2.940 3.000 2.930 2.958 33,730 +0.03(+0.96%)
Oct 04, 2017 2.990 3.050 2.920 2.930 29,397 -0.06(-2.01%)
Oct 03, 2017 3.010 3.040 2.980 2.990 18,639 -0.02(-0.66%)
Oct 02, 2017 3.015 3.050 2.920 3.010 22,909 +0.03(+1.01%)
Sep 29, 2017 2.980 3.080 2.910 2.980 43,771 -0.02(-0.67%)
Sep 28, 2017 3.010 3.040 2.980 3.000 18,139 -0.01(-0.33%)
Sep 27, 2017 3.100 3.150 3.000 3.010 26,606 -0.09(-2.90%)
Sep 26, 2017 3.190 3.190 3.100 3.100 36,371 +0.00(+0.00%)
Sep 25, 2017 2.900 3.140 2.900 3.100 31,629 +0.17(+5.80%)
Sep 22, 2017 2.930 2.980 2.900 2.930 22,012 +0.00(+0.00%)
Sep 21, 2017 2.960 3.030 2.900 2.930 44,123 +0.00(+0.00%)
Sep 20, 2017 3.000 3.010 2.900 2.930 37,214 -0.06(-2.01%)
Sep 19, 2017 2.965 3.050 2.950 2.990 24,965 +0.02(+0.67%)
Sep 18, 2017 3.150 3.250 2.900 2.970 74,323 -0.15(-4.81%)
Sep 15, 2017 3.240 3.260 3.120 3.120 39,361 -0.12(-3.70%)
Sep 14, 2017 3.250 3.320 3.210 3.240 19,969 -0.06(-1.82%)
Sep 13, 2017 3.300 3.330 3.220 3.300 22,174 +0.00(+0.00%)
Sep 12, 2017 3.300 3.330 3.280 3.300 47,215 +0.05(+1.54%)
Sep 11, 2017 3.155 3.280 3.150 3.250 30,024 +0.09(+2.85%)
Sep 08, 2017 3.260 3.320 3.160 3.160 43,838 -0.11(-3.36%)
Sep 07, 2017 3.310 3.572 3.250 3.270 140,730 -0.03(-0.91%)
Sep 06, 2017 2.850 3.410 2.720 3.300 257,229 +0.65(+24.53%)
Sep 05, 2017 2.700 2.710 2.610 2.650 34,997 -0.05(-1.85%)
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.